40.30
-4.1(-9.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 40.7 | 40.3 | 40.3 | 41.3 | 40.25 | 5.47M |
| September 08, 2025 | 45.3 | 44.4 | 44.4 | 45.8 | 43.9 | 3.78M |
| September 05, 2025 | 44.15 | 45 | 45 | 45.5 | 43.35 | 5.45M |
| September 04, 2025 | 43.4 | 43.85 | 43.85 | 46.55 | 43.15 | 7.73M |
| September 03, 2025 | 43.7 | 42.8 | 42.8 | 43.85 | 42.7 | 2M |
| September 02, 2025 | 43.8 | 43.35 | 43.35 | 46 | 43.25 | 5.91M |
| September 01, 2025 | 41.6 | 42.65 | 42.65 | 44.1 | 41.5 | 3.76M |
| August 29, 2025 | 42.75 | 41.9 | 41.9 | 43.6 | 41.85 | 2.07M |
| August 28, 2025 | 42.7 | 42.55 | 42.55 | 43.45 | 42 | 2.26M |
| August 27, 2025 | 41.75 | 42.65 | 42.65 | 43.2 | 41.75 | 2.06M |
| August 26, 2025 | 41.4 | 41.45 | 41.45 | 42.7 | 41.2 | 1.47M |
| August 25, 2025 | 42.4 | 41.4 | 41.4 | 43 | 41.3 | 1.56M |
| August 22, 2025 | 43.5 | 42.05 | 42.05 | 43.6 | 41.8 | 1.91M |
| August 21, 2025 | 40.6 | 42.8 | 42.8 | 43.8 | 40.6 | 3.9M |
| August 20, 2025 | 41.5 | 40.3 | 40.3 | 41.5 | 40.3 | 1.04M |
| August 19, 2025 | 42.4 | 41.65 | 41.65 | 42.95 | 41.15 | 1.45M |
| August 18, 2025 | 40.95 | 42.55 | 42.55 | 42.9 | 40.55 | 3.33M |
| August 15, 2025 | 40.5 | 40.85 | 40.85 | 41.25 | 39.8 | 1.72M |
| August 14, 2025 | 40.85 | 40.45 | 40.45 | 41.1 | 40.3 | 1.41M |
| August 13, 2025 | 43.9 | 40.55 | 40.55 | 43.9 | 40.45 | 5.91M |
| August 12, 2025 | 45 | 44.55 | 44.55 | 45.4 | 43.2 | 4.93M |
| August 11, 2025 | 43 | 43.4 | 43.4 | 45.75 | 42.7 | 10.82M |
| August 08, 2025 | 41.95 | 41.6 | 41.6 | 43.4 | 41.5 | 2.72M |
| August 07, 2025 | 41.05 | 41.95 | 41.95 | 42.5 | 40.1 | 2.89M |
| August 06, 2025 | 39.8 | 40.6 | 40.6 | 41.35 | 39.8 | 2.43M |
| August 05, 2025 | 39.05 | 40.25 | 40.25 | 40.6 | 38.95 | 1.92M |
| August 04, 2025 | 38.4 | 38.85 | 38.85 | 38.85 | 37.75 | 866,460 |
| August 01, 2025 | 37.5 | 38.85 | 38.85 | 39.5 | 37.05 | 2.89M |
| July 31, 2025 | 39.05 | 38.2 | 38.2 | 39.8 | 38.2 | 1.97M |
| July 30, 2025 | 37.45 | 39 | 39 | 39.45 | 37.45 | 3.27M |
| July 29, 2025 | 37.2 | 37.05 | 37.05 | 38.25 | 37.05 | 1.64M |
| July 28, 2025 | 37.3 | 37.2 | 37.2 | 37.7 | 36.55 | 726,494 |
| July 25, 2025 | 37.65 | 36.9 | 36.9 | 37.65 | 36.85 | 855,642 |
| July 24, 2025 | 38.15 | 37.65 | 37.65 | 38.2 | 36.85 | 1.09M |
| July 23, 2025 | 37.6 | 37.95 | 37.95 | 38.3 | 37.6 | 819,313 |
| July 22, 2025 | 39.5 | 37.3 | 37.3 | 39.7 | 37.3 | 1.47M |
| July 21, 2025 | 40 | 39.5 | 39.5 | 40.5 | 39.4 | 684,274 |
| July 18, 2025 | 41 | 39.85 | 39.85 | 41.15 | 39.8 | 1.31M |
| July 17, 2025 | 40 | 40.7 | 40.7 | 40.9 | 39.9 | 1.33M |
| July 16, 2025 | 40.3 | 39.85 | 39.85 | 41.05 | 39.75 | 1.17M |
| July 15, 2025 | 40 | 40.3 | 40.3 | 40.45 | 39.7 | 1.23M |
| July 14, 2025 | 41 | 40.05 | 40.05 | 41.8 | 40.05 | 3.66M |
| July 11, 2025 | 39.6 | 41 | 41 | 42.2 | 39.3 | 5.96M |
| July 10, 2025 | 39.7 | 39.2 | 39.2 | 40.2 | 39.2 | 2.88M |
| July 09, 2025 | 40 | 39.55 | 39.55 | 42.5 | 39.2 | 14.19M |
| July 08, 2025 | 38.75 | 38.65 | 38.65 | 39.1 | 37.8 | 1.01M |
| July 07, 2025 | 38.75 | 38.65 | 38.65 | 39.15 | 37.65 | 847,552 |
| July 04, 2025 | 39.8 | 38.45 | 38.45 | 39.8 | 38.25 | 1.15M |
| July 03, 2025 | 38.75 | 39.45 | 39.45 | 39.55 | 38.6 | 895,105 |
| July 02, 2025 | 38.5 | 38.6 | 38.6 | 39.2 | 38.05 | 1.04M |
| July 01, 2025 | 38.45 | 38.55 | 38.55 | 39.8 | 38.45 | 2.28M |
| June 30, 2025 | 38.3 | 38.45 | 38.45 | 38.75 | 37.8 | 952,053 |
| June 27, 2025 | 39.7 | 38.15 | 38.15 | 39.7 | 38.15 | 1.44M |
| June 26, 2025 | 39.05 | 39.45 | 39.45 | 40 | 38.85 | 1.4M |
| June 25, 2025 | 38.65 | 39.05 | 39.05 | 39.85 | 38.65 | 2.45M |
| June 24, 2025 | 39.3 | 38.35 | 38.35 | 39.7 | 38.35 | 1.19M |
| June 23, 2025 | 37.5 | 38.85 | 38.85 | 39.2 | 37.3 | 1.08M |
| June 20, 2025 | 38.4 | 38.1 | 38.1 | 38.75 | 37.1 | 1.16M |
| June 19, 2025 | 39.5 | 38 | 38 | 39.65 | 38 | 2.1M |
| June 18, 2025 | 38.5 | 39.1 | 39.1 | 39.3 | 38.1 | 1.25M |