43.60
-0.2(-0.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.3 | 43.8 | 43.8 | 44.45 | 42.3 | 6.41M |
| August 15, 2025 | 42.3 | 42.25 | 42.25 | 42.35 | 41.55 | 1.95M |
| August 14, 2025 | 41.2 | 41.95 | 41.95 | 42.2 | 41.2 | 2.57M |
| August 13, 2025 | 41.55 | 41.15 | 41.15 | 42.05 | 41 | 3.37M |
| August 12, 2025 | 42 | 41.5 | 41.5 | 42.8 | 41.5 | 3.33M |
| August 11, 2025 | 42.9 | 41.85 | 41.85 | 42.9 | 41.8 | 2.75M |
| August 08, 2025 | 43.85 | 42.95 | 42.95 | 43.9 | 42.85 | 1.7M |
| August 07, 2025 | 43.75 | 43.85 | 43.85 | 44.6 | 43.75 | 1.79M |
| August 06, 2025 | 43.75 | 43.75 | 43.75 | 44.05 | 43.6 | 1.05M |
| August 05, 2025 | 42.55 | 43.7 | 43.7 | 43.7 | 42.55 | 1.38M |
| August 04, 2025 | 42.05 | 42.55 | 42.55 | 42.7 | 41.7 | 791,847 |
| August 01, 2025 | 42 | 42.3 | 42.3 | 42.7 | 41.6 | 973,412 |
| July 31, 2025 | 43.35 | 42.2 | 42.2 | 43.45 | 42.2 | 1.83M |
| July 30, 2025 | 43.5 | 43.45 | 43.45 | 43.65 | 43.05 | 808,945 |
| July 29, 2025 | 44 | 43.35 | 43.35 | 44.7 | 43.3 | 3.21M |
| July 28, 2025 | 43.5 | 44.1 | 44.1 | 44.2 | 43.35 | 1.73M |
| July 25, 2025 | 43.5 | 43.5 | 43.5 | 44 | 43.1 | 1.22M |
| July 24, 2025 | 43.6 | 43.6 | 43.6 | 43.95 | 42.8 | 1.54M |
| July 23, 2025 | 42 | 43.4 | 43.4 | 43.5 | 42 | 2.6M |
| July 22, 2025 | 42.95 | 41.85 | 41.85 | 43.35 | 41.65 | 2.31M |
| July 21, 2025 | 43.3 | 43 | 43 | 43.4 | 42.85 | 1.77M |
| July 18, 2025 | 43.2 | 43.35 | 43.35 | 43.65 | 43.2 | 1.23M |
| July 17, 2025 | 42.55 | 43.2 | 43.2 | 43.4 | 42.5 | 1.67M |
| July 16, 2025 | 41.9 | 42.3 | 42.3 | 42.75 | 41.6 | 2.9M |
| July 15, 2025 | 41.8 | 41.9 | 41.9 | 41.95 | 41.45 | 1.66M |
| July 14, 2025 | 42.2 | 41.8 | 41.8 | 42.2 | 41.45 | 1.99M |
| July 11, 2025 | 42.4 | 42.2 | 42.2 | 42.6 | 42.05 | 2.28M |
| July 10, 2025 | 42.95 | 42.2 | 42.2 | 43 | 42.05 | 2.3M |
| July 09, 2025 | 42.45 | 42.95 | 42.95 | 43.7 | 42.45 | 3.2M |
| July 08, 2025 | 43.8 | 42.8 | 42.8 | 44.2 | 42.5 | 3.43M |
| July 07, 2025 | 44.65 | 43.8 | 43.8 | 44.65 | 43.55 | 2.81M |
| July 04, 2025 | 45.65 | 44.65 | 44.65 | 45.75 | 44.3 | 2.53M |
| July 03, 2025 | 44.7 | 45.65 | 45.65 | 45.7 | 44.55 | 3.37M |
| July 02, 2025 | 44.2 | 44.3 | 44.3 | 44.8 | 43.8 | 4.32M |
| July 01, 2025 | 44.85 | 44.2 | 44.2 | 45.6 | 43.8 | 7.46M |
| June 30, 2025 | 47.2 | 44.95 | 44.95 | 47.5 | 44.8 | 6.94M |
| June 27, 2025 | 46.9 | 46.85 | 46.85 | 47.45 | 46.3 | 6.19M |
| June 26, 2025 | 48.15 | 46.05 | 46.05 | 48.7 | 46.05 | 23.12M |
| June 25, 2025 | 47.8 | 48.15 | 48.15 | 48.15 | 47.05 | 6.48M |
| June 24, 2025 | 49.85 | 51.2 | 51.2 | 51.2 | 49.75 | 11.23M |
| June 23, 2025 | 50.1 | 49.85 | 49.85 | 50.2 | 49.65 | 4.62M |
| June 20, 2025 | 50.8 | 50.5 | 50.5 | 50.9 | 49.6 | 4.82M |
| June 19, 2025 | 50.6 | 51 | 51 | 51 | 49.5 | 6.31M |
| June 18, 2025 | 50.5 | 50.6 | 50.6 | 51.3 | 50.2 | 4.38M |
| June 17, 2025 | 50.7 | 50.5 | 50.5 | 51.5 | 50.5 | 3.67M |
| June 16, 2025 | 50.5 | 50.9 | 50.9 | 51 | 50.2 | 1.49M |
| June 13, 2025 | 51.1 | 50.6 | 50.6 | 51.3 | 50.3 | 1.99M |
| June 12, 2025 | 51.2 | 51.7 | 51.7 | 51.9 | 50.8 | 2.24M |
| June 11, 2025 | 50.4 | 51.6 | 51.6 | 51.6 | 50.1 | 2.33M |
| June 10, 2025 | 50.5 | 50.7 | 50.7 | 50.7 | 49.85 | 2.98M |
| June 09, 2025 | 51 | 51 | 51 | 51 | 50.3 | 2.72M |
| June 06, 2025 | 50.3 | 50.8 | 50.8 | 51.4 | 50.3 | 1.71M |
| June 05, 2025 | 50.2 | 50.5 | 50.5 | 50.6 | 50 | 1.66M |
| June 04, 2025 | 50.2 | 50.2 | 50.2 | 50.4 | 49.5 | 2.78M |
| June 03, 2025 | 50.2 | 49.65 | 49.65 | 50.9 | 49.55 | 4.05M |
| June 02, 2025 | 49.35 | 50.5 | 50.5 | 50.5 | 48.1 | 2.6M |
| May 29, 2025 | 49.6 | 49.6 | 49.6 | 49.85 | 48.95 | 2.41M |
| May 28, 2025 | 50.4 | 49.7 | 49.7 | 50.5 | 49.6 | 1.64M |
| May 27, 2025 | 50.4 | 49.8 | 49.8 | 50.8 | 49.6 | 1.98M |
| May 26, 2025 | 50.8 | 50.4 | 50.4 | 50.9 | 50.4 | 1.25M |