42.25
-0.4(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 42.85 | 42.25 | 42.25 | 42.85 | 41.75 | 1.06M |
| October 20, 2025 | 43.5 | 42.65 | 42.65 | 44.5 | 42.55 | 1.93M |
| October 17, 2025 | 41.5 | 42.45 | 42.45 | 42.5 | 41.25 | 869,798 |
| October 16, 2025 | 42.6 | 41.75 | 41.75 | 42.7 | 41.3 | 1.46M |
| October 15, 2025 | 41.6 | 42.15 | 42.15 | 42.8 | 41.4 | 2.11M |
| October 14, 2025 | 43.5 | 41.8 | 41.8 | 43.5 | 41.2 | 4.95M |
| October 13, 2025 | 39.2 | 40.85 | 40.85 | 41.25 | 39.2 | 4.02M |
| October 09, 2025 | 37.1 | 37.5 | 37.5 | 38.3 | 37.1 | 587,414 |
| October 08, 2025 | 36.35 | 37.05 | 37.05 | 37.1 | 36.35 | 529,186 |
| October 07, 2025 | 36.4 | 36.35 | 36.35 | 37.3 | 36.3 | 430,446 |
| October 03, 2025 | 36.65 | 35.85 | 35.85 | 36.65 | 35.6 | 388,325 |
| October 02, 2025 | 36.5 | 36.45 | 36.45 | 36.8 | 36.45 | 229,216 |
| October 01, 2025 | 36 | 36.45 | 36.45 | 36.8 | 36 | 458,855 |
| September 30, 2025 | 35.9 | 35.85 | 35.85 | 35.95 | 35.65 | 134,274 |
| September 26, 2025 | 35.85 | 35.65 | 35.65 | 35.95 | 35.05 | 294,413 |
| September 25, 2025 | 35.9 | 36.1 | 36.1 | 36.65 | 35.9 | 299,812 |
| September 24, 2025 | 35.8 | 35.9 | 35.9 | 36.2 | 35.5 | 284,295 |
| September 23, 2025 | 35.9 | 35.7 | 35.7 | 35.9 | 35.35 | 204,397 |
| September 22, 2025 | 36 | 35.75 | 35.75 | 36.7 | 35.75 | 350,281 |
| September 19, 2025 | 35.8 | 35.9 | 35.9 | 36.3 | 35.4 | 485,043 |
| September 18, 2025 | 35.2 | 35.1 | 35.1 | 35.45 | 35 | 149,032 |
| September 17, 2025 | 35 | 35.1 | 35.1 | 35.8 | 35 | 179,000 |
| September 16, 2025 | 34.2 | 35 | 35 | 35.45 | 34.2 | 222,052 |
| September 15, 2025 | 34.9 | 34.5 | 34.5 | 34.9 | 34.5 | 178,051 |
| September 12, 2025 | 35.3 | 34.9 | 34.9 | 35.3 | 34.9 | 302,960 |
| September 11, 2025 | 36.3 | 35.15 | 35.15 | 36.5 | 34.95 | 643,532 |
| September 10, 2025 | 36.6 | 36.25 | 36.25 | 36.85 | 36.2 | 365,870 |
| September 09, 2025 | 36.9 | 36.6 | 36.6 | 37 | 36.2 | 355,487 |
| September 08, 2025 | 37.4 | 36.9 | 36.9 | 37.5 | 36.8 | 285,072 |
| September 05, 2025 | 37.4 | 37.4 | 37.4 | 37.7 | 36.6 | 525,943 |
| September 04, 2025 | 35.85 | 37.35 | 37.35 | 38 | 35.4 | 1.18M |
| September 03, 2025 | 35.95 | 35.3 | 35.3 | 36.3 | 35.25 | 410,398 |
| September 02, 2025 | 37.4 | 36.1 | 36.1 | 37.4 | 35.7 | 413,958 |
| September 01, 2025 | 36.95 | 36.85 | 36.85 | 37.55 | 36.25 | 479,094 |
| August 29, 2025 | 37 | 36.95 | 36.95 | 37.3 | 36.7 | 688,928 |
| August 28, 2025 | 36.35 | 36.65 | 36.65 | 36.95 | 36.15 | 363,784 |
| August 27, 2025 | 35.8 | 36.1 | 36.1 | 36.5 | 35.6 | 385,191 |
| August 26, 2025 | 36.35 | 35.8 | 35.8 | 36.95 | 35.6 | 314,837 |
| August 25, 2025 | 36.7 | 36.35 | 36.35 | 37.3 | 36.1 | 334,637 |
| August 22, 2025 | 37 | 36.5 | 36.5 | 37.5 | 36.5 | 565,868 |
| August 21, 2025 | 34.8 | 36.7 | 36.7 | 37.15 | 34.8 | 562,165 |
| August 20, 2025 | 35.7 | 34.8 | 34.8 | 35.7 | 34.8 | 327,740 |
| August 19, 2025 | 36.1 | 35.7 | 35.7 | 36.15 | 35.45 | 293,320 |
| August 18, 2025 | 35.05 | 36 | 36 | 36.05 | 34.8 | 648,998 |
| August 15, 2025 | 34.65 | 34.9 | 34.9 | 34.95 | 34.3 | 262,952 |
| August 14, 2025 | 35 | 34.65 | 34.65 | 35.15 | 34.6 | 198,571 |
| August 13, 2025 | 35.35 | 34.75 | 34.75 | 35.7 | 34.4 | 793,726 |
| August 12, 2025 | 34.25 | 35.1 | 35.1 | 35.25 | 34.15 | 618,983 |
| August 11, 2025 | 34.4 | 34.25 | 34.25 | 35.1 | 34.25 | 293,921 |
| August 08, 2025 | 34.6 | 34.8 | 34.8 | 34.8 | 34.25 | 401,787 |
| August 07, 2025 | 34.3 | 34.5 | 34.5 | 34.6 | 33.85 | 390,988 |
| August 06, 2025 | 34.2 | 34.15 | 34.15 | 34.4 | 33.9 | 214,607 |
| August 05, 2025 | 34.2 | 33.85 | 33.85 | 34.6 | 33.6 | 368,777 |
| August 04, 2025 | 33 | 34.1 | 34.1 | 34.1 | 32.9 | 430,472 |
| August 01, 2025 | 32.15 | 33.2 | 33.2 | 33.35 | 31.5 | 456,003 |
| July 31, 2025 | 33.35 | 32.15 | 32.15 | 33.35 | 32.1 | 414,619 |
| July 30, 2025 | 32.9 | 33.25 | 33.25 | 33.25 | 32.8 | 212,389 |
| July 29, 2025 | 32.7 | 32.85 | 32.85 | 33.05 | 32.6 | 187,607 |
| July 28, 2025 | 32.7 | 32.8 | 32.8 | 33.05 | 32.65 | 303,060 |
| July 25, 2025 | 32 | 32.6 | 32.6 | 32.8 | 31.95 | 293,106 |