39.40
+0.5(+1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 41.1 | 39.35 | 39.35 | 41.2 | 39.25 | 8.03M |
| July 03, 2025 | 39.2 | 40.9 | 40.9 | 41 | 39.2 | 11.99M |
| July 02, 2025 | 38.4 | 39 | 39 | 40.45 | 38.3 | 12.26M |
| July 01, 2025 | 38.05 | 38.2 | 38.2 | 39.45 | 38.05 | 6.22M |
| June 30, 2025 | 38.3 | 38 | 38 | 38.8 | 37.85 | 4.66M |
| June 27, 2025 | 39.75 | 38.3 | 38.3 | 39.85 | 38.3 | 4.5M |
| June 26, 2025 | 40 | 39.25 | 39.25 | 40.2 | 39 | 5.91M |
| June 25, 2025 | 40.1 | 39.4 | 39.4 | 40.4 | 39.2 | 5.58M |
| June 24, 2025 | 39 | 40.1 | 40.1 | 40.55 | 38.9 | 3.82M |
| June 23, 2025 | 38.5 | 38.4 | 38.4 | 38.9 | 37.65 | 1.92M |
| June 20, 2025 | 39.8 | 38.7 | 38.7 | 40.05 | 38.7 | 2.93M |
| June 19, 2025 | 40.3 | 39.75 | 39.75 | 40.85 | 39.75 | 3.21M |
| June 18, 2025 | 43.25 | 42.35 | 40.35 | 43.25 | 41.8 | 6.87M |
| June 17, 2025 | 41.35 | 43.2 | 41.16 | 43.2 | 41.05 | 8.66M |
| June 16, 2025 | 40.4 | 41.2 | 39.25 | 41.35 | 40.25 | 2.63M |
| June 13, 2025 | 41.55 | 40.55 | 38.64 | 41.75 | 40.55 | 3.81M |
| June 12, 2025 | 41.9 | 41.5 | 41.5 | 42.35 | 41.4 | 7.39M |
| June 11, 2025 | 42.4 | 42.05 | 42.05 | 42.95 | 41.75 | 8.74M |
| June 10, 2025 | 42 | 42.1 | 42.1 | 42.95 | 41.45 | 7.89M |
| June 09, 2025 | 43.5 | 41.8 | 41.8 | 43.55 | 41.4 | 10.19M |
| June 06, 2025 | 43.3 | 43.2 | 43.2 | 43.8 | 42.85 | 6.87M |
| June 05, 2025 | 43.55 | 43.15 | 43.15 | 44.15 | 43.1 | 8.37M |
| June 04, 2025 | 43.65 | 43.4 | 43.4 | 44.15 | 43.2 | 11.14M |
| June 03, 2025 | 46.5 | 43.5 | 43.5 | 47 | 43.5 | 13.48M |
| June 02, 2025 | 48.3 | 46.4 | 46.4 | 48.6 | 46.3 | 12.18M |
| May 29, 2025 | 47 | 48.3 | 48.3 | 48.5 | 46.25 | 11.13M |
| May 28, 2025 | 47 | 46.35 | 46.35 | 47.5 | 46.35 | 2.23M |
| May 27, 2025 | 46.7 | 46.75 | 46.75 | 47.1 | 46.3 | 3.08M |
| May 26, 2025 | 47.25 | 46.7 | 46.7 | 48 | 46.6 | 3.2M |
| May 23, 2025 | 47.35 | 47.15 | 47.15 | 47.75 | 46.55 | 2.06M |
