42.05
+2.3(+5.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40 | 39.75 | 39.75 | 40.2 | 39.6 | 589,756 |
| August 15, 2025 | 40.7 | 40.1 | 40.1 | 40.7 | 39.85 | 647,891 |
| August 14, 2025 | 41.6 | 40.5 | 40.5 | 41.65 | 40.5 | 993,887 |
| August 13, 2025 | 42 | 41.5 | 41.5 | 42.8 | 41.15 | 1.54M |
| August 12, 2025 | 41.2 | 41.7 | 41.7 | 42.5 | 41 | 2.41M |
| August 11, 2025 | 39.85 | 41.2 | 41.2 | 41.65 | 39.85 | 2.09M |
| August 08, 2025 | 40.2 | 39.8 | 39.8 | 41.3 | 39.65 | 1.45M |
| August 07, 2025 | 40.7 | 40.3 | 40.3 | 41.6 | 40 | 782,071 |
| August 06, 2025 | 40.55 | 40.6 | 40.6 | 41.35 | 40.4 | 764,976 |
| August 05, 2025 | 41 | 40.85 | 40.85 | 41.25 | 40.6 | 736,225 |
| August 04, 2025 | 39.6 | 40.8 | 40.8 | 41.25 | 39.2 | 1.07M |
| August 01, 2025 | 38.05 | 40 | 40 | 40.9 | 37.6 | 2.24M |
| July 31, 2025 | 40.1 | 38.8 | 38.8 | 40.1 | 38.8 | 934,918 |
| July 30, 2025 | 39.85 | 40.1 | 40.1 | 40.2 | 39.05 | 1.11M |
| July 29, 2025 | 40.45 | 39.3 | 39.3 | 40.6 | 39.3 | 965,727 |
| July 28, 2025 | 40.35 | 40.35 | 40.35 | 40.65 | 39.65 | 1.18M |
| July 25, 2025 | 40.25 | 40.2 | 40.2 | 41.9 | 40.2 | 2.96M |
| July 24, 2025 | 40.15 | 40.2 | 40.2 | 40.55 | 40 | 600,282 |
| July 23, 2025 | 40.2 | 40.15 | 40.15 | 40.5 | 39.85 | 719,882 |
| July 22, 2025 | 41.3 | 39.9 | 39.9 | 41.4 | 39.4 | 1.61M |
| July 21, 2025 | 41.5 | 41.3 | 41.3 | 42.1 | 40.65 | 1.11M |
| July 18, 2025 | 42.8 | 41.45 | 41.45 | 42.8 | 41.35 | 1.17M |
| July 17, 2025 | 41.6 | 42.25 | 42.25 | 42.85 | 41.35 | 1.52M |
| July 16, 2025 | 41.5 | 41.6 | 41.6 | 43.4 | 41.3 | 2.38M |
| July 15, 2025 | 42.55 | 41.55 | 41.55 | 42.7 | 41.4 | 2.06M |
| July 14, 2025 | 43.2 | 42.3 | 42.3 | 43.2 | 42.1 | 1.51M |
| July 11, 2025 | 43.5 | 43.15 | 43.15 | 44.15 | 42.85 | 1.61M |
| July 10, 2025 | 45 | 43.8 | 43.8 | 45.05 | 43.4 | 2.04M |
| July 09, 2025 | 44.5 | 45 | 45 | 47 | 44.3 | 4.9M |
| July 08, 2025 | 45.3 | 44.65 | 44.65 | 45.7 | 44.3 | 3.7M |
| July 07, 2025 | 44.8 | 45.3 | 45.3 | 47.55 | 44.8 | 7.65M |
| July 04, 2025 | 47.15 | 44.5 | 44.5 | 47.65 | 44.5 | 2.88M |
| July 03, 2025 | 48.4 | 47.7 | 46.7 | 49 | 47.6 | 2.25M |
| July 02, 2025 | 48.35 | 48.1 | 47.09 | 49.3 | 47.9 | 2.31M |
| July 01, 2025 | 50.9 | 48.1 | 47.09 | 51.4 | 48.1 | 6.55M |
| June 30, 2025 | 49.2 | 49.9 | 48.85 | 49.9 | 48.2 | 6.55M |
| June 27, 2025 | 49.15 | 48.9 | 47.87 | 49.9 | 48.65 | 6.97M |
| June 26, 2025 | 51.2 | 49.15 | 48.12 | 52.3 | 49.1 | 12.86M |
| June 25, 2025 | 53.6 | 51.2 | 50.13 | 54.5 | 51.1 | 32.46M |
| June 24, 2025 | 48.55 | 53 | 53 | 53 | 48.55 | 13.6M |
| June 23, 2025 | 47.9 | 48.25 | 48.25 | 48.95 | 46.55 | 7.34M |
| June 20, 2025 | 47.5 | 48.25 | 48.25 | 51 | 47.15 | 25.19M |
| June 19, 2025 | 50 | 47.6 | 47.6 | 50.3 | 47.6 | 5.14M |
| June 18, 2025 | 50.8 | 50.1 | 50.1 | 51.5 | 49.2 | 14.46M |
| June 17, 2025 | 48.4 | 50 | 50 | 52.4 | 48 | 31.84M |
| June 16, 2025 | 47 | 47.95 | 47.95 | 49.3 | 46.6 | 9.9M |
| June 13, 2025 | 49.1 | 47.5 | 47.5 | 50 | 47.3 | 6.42M |
| June 12, 2025 | 48.65 | 48.95 | 48.95 | 49.5 | 48.3 | 2.98M |
| June 11, 2025 | 49.2 | 48.65 | 48.65 | 51 | 48.35 | 8.21M |
| June 10, 2025 | 50.7 | 49.15 | 49.15 | 51.5 | 48.8 | 6.84M |
| June 09, 2025 | 50.3 | 50.8 | 50.8 | 50.8 | 47.9 | 8.2M |
| June 06, 2025 | 49.65 | 49.65 | 49.65 | 50.1 | 48.8 | 6.17M |
| June 05, 2025 | 49.8 | 50.1 | 50.1 | 52.1 | 49.6 | 16.49M |
| June 04, 2025 | 53.8 | 50.7 | 50.7 | 55 | 50.7 | 50.67M |
| June 03, 2025 | 46.1 | 50.4 | 50.4 | 50.4 | 46.1 | 23.24M |
| June 02, 2025 | 46 | 45.9 | 45.9 | 46 | 44.1 | 3.55M |
| May 29, 2025 | 48.3 | 45.7 | 45.7 | 48.5 | 45.65 | 7.22M |
| May 28, 2025 | 50 | 47.8 | 47.8 | 53 | 47.5 | 24.88M |
| May 27, 2025 | 50.3 | 49.15 | 49.15 | 50.7 | 48.85 | 9.04M |
| May 26, 2025 | 51 | 50.6 | 50.6 | 52.4 | 50.2 | 16.02M |
