39.60
-1.1(-2.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 40.7 | 39.6 | 39.6 | 40.7 | 39.5 | 2.17M |
| September 25, 2025 | 40.8 | 40.7 | 40.7 | 41.4 | 40.45 | 1.13M |
| September 24, 2025 | 41 | 40.65 | 40.65 | 41.15 | 40.55 | 1.51M |
| September 23, 2025 | 41.05 | 40.6 | 40.6 | 41.05 | 40.5 | 1.58M |
| September 22, 2025 | 41.15 | 40.9 | 40.9 | 41.5 | 40.75 | 1.48M |
| September 19, 2025 | 42.1 | 41.1 | 41.1 | 42.7 | 41.1 | 2.91M |
| September 18, 2025 | 41.25 | 41.7 | 41.7 | 41.75 | 41.1 | 1.89M |
| September 17, 2025 | 41.5 | 40.8 | 40.8 | 41.95 | 40.8 | 1.84M |
| September 16, 2025 | 40.85 | 41.3 | 41.3 | 41.35 | 40.65 | 1.62M |
| September 15, 2025 | 40.35 | 40.5 | 40.5 | 40.8 | 40.2 | 945,096 |
| September 12, 2025 | 40.05 | 40.35 | 40.35 | 40.85 | 40.05 | 1.07M |
| September 11, 2025 | 40.85 | 39.95 | 39.95 | 40.9 | 39.8 | 2.49M |
| September 10, 2025 | 41.5 | 40.85 | 40.85 | 41.5 | 40.85 | 1.89M |
| September 09, 2025 | 41.75 | 41.3 | 41.3 | 41.95 | 41.15 | 2.31M |
| September 08, 2025 | 41.6 | 41.25 | 41.25 | 41.7 | 40.9 | 1.84M |
| September 05, 2025 | 41.35 | 41.4 | 41.4 | 42 | 40.85 | 4.08M |
| September 04, 2025 | 40.95 | 40.65 | 40.65 | 41.15 | 40.45 | 1.7M |
| September 03, 2025 | 40.65 | 40.55 | 40.55 | 40.9 | 40.2 | 2.17M |
| September 02, 2025 | 42 | 40.65 | 40.65 | 42 | 39.6 | 7.11M |
| September 01, 2025 | 43.5 | 41.95 | 41.95 | 43.5 | 40.9 | 12.06M |
| August 29, 2025 | 39.9 | 43.55 | 43.55 | 43.55 | 39.9 | 15.57M |
| August 28, 2025 | 39.55 | 39.6 | 39.6 | 40 | 39.55 | 1.48M |
| August 27, 2025 | 39.55 | 39.7 | 39.7 | 40.05 | 39.55 | 1.34M |
| August 26, 2025 | 39.1 | 39.5 | 39.5 | 39.95 | 39 | 2.87M |
| August 25, 2025 | 39 | 39.15 | 39.15 | 39.7 | 39 | 1.18M |
| August 22, 2025 | 39.05 | 38.75 | 38.75 | 39.3 | 38.65 | 1.4M |
| August 21, 2025 | 38.65 | 39.1 | 39.1 | 39.35 | 38.65 | 1.28M |
| August 20, 2025 | 39.6 | 38.6 | 38.6 | 39.6 | 38.5 | 2.05M |
| August 19, 2025 | 38.9 | 39.55 | 39.55 | 39.85 | 38.65 | 2.18M |
| August 18, 2025 | 38.7 | 38.9 | 38.9 | 39.4 | 38.35 | 1.68M |
| August 15, 2025 | 39.25 | 38.8 | 38.8 | 39.25 | 38.7 | 2.33M |
| August 14, 2025 | 39.55 | 39.25 | 39.25 | 39.75 | 39.1 | 1.37M |
| August 13, 2025 | 40.7 | 39.4 | 39.4 | 40.75 | 39.3 | 3.9M |
| August 12, 2025 | 40.8 | 40.45 | 40.45 | 40.8 | 39.85 | 2.65M |
| August 11, 2025 | 40.05 | 40.5 | 40.5 | 40.8 | 39.5 | 2.66M |
| August 08, 2025 | 40.95 | 40.2 | 40.2 | 41.1 | 40.2 | 1.7M |
| August 07, 2025 | 41.7 | 40.95 | 40.95 | 42.15 | 40.95 | 3.75M |
| August 06, 2025 | 40.05 | 40.95 | 40.95 | 40.95 | 39.45 | 3.01M |
| August 05, 2025 | 39.9 | 39.8 | 39.8 | 40.15 | 39.65 | 1.63M |
| August 04, 2025 | 38.85 | 39.8 | 39.8 | 39.85 | 38.5 | 1.59M |
| August 01, 2025 | 38.45 | 39.05 | 39.05 | 39.35 | 38.05 | 1.34M |
| July 31, 2025 | 40.55 | 39 | 39 | 40.7 | 38.7 | 5.47M |
| July 30, 2025 | 40.85 | 40.95 | 40.95 | 41.2 | 40.45 | 1.06M |
| July 29, 2025 | 41.5 | 40.85 | 40.85 | 41.55 | 40.45 | 1.65M |
| July 28, 2025 | 40.9 | 41.3 | 41.3 | 41.3 | 40.65 | 1.39M |
| July 25, 2025 | 41.05 | 41.05 | 41.05 | 41.4 | 40.75 | 1.36M |
| July 24, 2025 | 41.6 | 41 | 41 | 41.65 | 40.35 | 1.58M |
| July 23, 2025 | 40.8 | 41.35 | 41.35 | 41.5 | 40.8 | 1.84M |
| July 22, 2025 | 41.3 | 40.5 | 40.5 | 41.55 | 40.1 | 2.22M |
| July 21, 2025 | 41 | 41.45 | 41.45 | 41.8 | 41 | 1.53M |
| July 18, 2025 | 41.7 | 41.05 | 41.05 | 41.85 | 40.9 | 2.59M |
| July 17, 2025 | 40.45 | 41.25 | 41.25 | 41.4 | 40.4 | 2.72M |
| July 16, 2025 | 40.1 | 40.2 | 40.2 | 40.5 | 39.8 | 2.2M |
| July 15, 2025 | 39.2 | 39.8 | 39.8 | 39.8 | 39.15 | 1.28M |
| July 14, 2025 | 39.3 | 39.2 | 39.2 | 39.5 | 39.05 | 1.52M |
| July 11, 2025 | 40 | 39.35 | 39.35 | 40.1 | 39.15 | 2.3M |
| July 10, 2025 | 40.3 | 39.9 | 39.9 | 40.5 | 39.8 | 1.37M |
| July 09, 2025 | 39.35 | 40.3 | 40.3 | 40.3 | 39.3 | 3.24M |
| July 08, 2025 | 39.8 | 39.6 | 39.6 | 40.5 | 39.4 | 2.84M |
| July 07, 2025 | 39.2 | 40.15 | 40.15 | 40.5 | 39 | 7.37M |