42.70
+0.15(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 43.3 | 42.7 | 42.7 | 43.3 | 42.65 | 3,000 |
| October 16, 2025 | 43.1 | 42.55 | 42.55 | 43.1 | 42.5 | 31,948 |
| October 15, 2025 | 43 | 43 | 43 | 43 | 43 | 4,821 |
| October 14, 2025 | 43.2 | 43.15 | 43.15 | 44.15 | 43.1 | 26,224 |
| October 13, 2025 | 43.2 | 43.4 | 43.4 | 43.4 | 42.65 | 31,040 |
| October 09, 2025 | 43.35 | 43.3 | 43.3 | 43.95 | 43.25 | 16,094 |
| October 08, 2025 | 43.4 | 43.25 | 43.25 | 43.4 | 43.25 | 9,082 |
| October 07, 2025 | 43.65 | 43.4 | 43.4 | 43.65 | 43.35 | 4,342 |
| October 03, 2025 | 43.55 | 43.5 | 43.5 | 43.6 | 43.45 | 12,106 |
| October 02, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.5 | 7,000 |
| October 01, 2025 | 43.5 | 43.85 | 43.85 | 43.85 | 43.5 | 4,200 |
| September 30, 2025 | 43.5 | 43.45 | 43.45 | 43.5 | 43.45 | 2,020 |
| September 29, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0 |
| September 26, 2025 | 43.25 | 43.5 | 43.5 | 43.5 | 43.15 | 6,000 |
| September 25, 2025 | 43.4 | 43.45 | 43.45 | 43.45 | 43.35 | 9,020 |
| September 24, 2025 | 43.55 | 43.5 | 43.5 | 43.55 | 43.5 | 2,100 |
| September 23, 2025 | 43.4 | 43.5 | 43.5 | 43.95 | 43.35 | 18,359 |
| September 22, 2025 | 43.6 | 43.7 | 43.7 | 43.7 | 43.4 | 12,020 |
| September 19, 2025 | 43.45 | 43.55 | 43.55 | 43.6 | 43.45 | 12,679 |
| September 18, 2025 | 43.9 | 43.45 | 43.45 | 43.9 | 43.45 | 27,000 |
| September 17, 2025 | 44 | 43.95 | 43.95 | 44 | 43.95 | 9,185 |
| September 16, 2025 | 43.6 | 43.5 | 43.5 | 43.6 | 43.35 | 14,100 |
| September 15, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 1,010 |
| September 12, 2025 | 44 | 44 | 44 | 44 | 43.9 | 10,000 |
| September 11, 2025 | 44.5 | 43.9 | 43.9 | 44.5 | 43.9 | 7,000 |
| September 10, 2025 | 43.55 | 43.6 | 43.6 | 43.65 | 43.55 | 12,454 |
| September 09, 2025 | 44.45 | 43.55 | 43.55 | 44.45 | 43.55 | 4,006 |
| September 08, 2025 | 43.55 | 44.45 | 44.45 | 44.45 | 43.55 | 4,000 |
| September 05, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 3,000 |
| September 04, 2025 | 43.6 | 43.5 | 43.5 | 44.5 | 43.5 | 12,030 |
| September 03, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 6,000 |
| September 02, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 3,001 |
| September 01, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 5,000 |
| August 29, 2025 | 45.5 | 43.95 | 43.95 | 45.5 | 43.4 | 27,014 |
| August 28, 2025 | 43.3 | 43.5 | 43.5 | 44.45 | 43.2 | 23,001 |
| August 27, 2025 | 43.45 | 43.4 | 43.4 | 43.5 | 43.4 | 10,000 |
| August 26, 2025 | 43.5 | 43.4 | 43.4 | 43.5 | 43.35 | 8,001 |
| August 25, 2025 | 43.7 | 43.4 | 43.4 | 44 | 43.4 | 13,901 |
| August 22, 2025 | 44.2 | 43.7 | 43.7 | 44.2 | 43.7 | 10,001 |
| August 21, 2025 | 43.8 | 43.65 | 43.65 | 44.5 | 43.6 | 11,000 |
| August 20, 2025 | 44.9 | 44 | 44 | 45 | 44 | 10,006 |
| August 19, 2025 | 43.8 | 44 | 44 | 44 | 43.8 | 5,101 |
| August 18, 2025 | 44.5 | 44 | 44 | 44.8 | 43.25 | 15,000 |
| August 15, 2025 | 44.1 | 44.5 | 44.5 | 44.5 | 44.05 | 10,000 |
| August 14, 2025 | 45.75 | 43.8 | 43.8 | 45.75 | 43.2 | 18,010 |
| August 13, 2025 | 45.2 | 44.6 | 44.6 | 46.6 | 44.6 | 14,454 |
| August 12, 2025 | 45.3 | 44.5 | 44.5 | 45.3 | 44.5 | 6,020 |
| August 11, 2025 | 43.75 | 44.55 | 44.55 | 45.35 | 43.7 | 7,003 |
| August 08, 2025 | 44.3 | 44.45 | 44.45 | 45.2 | 44.3 | 13,004 |
| August 07, 2025 | 45.9 | 44.3 | 44.3 | 45.9 | 44.3 | 14,238 |
| August 06, 2025 | 43.5 | 44.05 | 44.05 | 44.2 | 43.35 | 7,066 |
| August 05, 2025 | 43.95 | 43.5 | 43.5 | 43.95 | 43.5 | 10,271 |
| August 04, 2025 | 44.05 | 43.95 | 43.95 | 44.05 | 43.95 | 5,013 |
| August 01, 2025 | 44.3 | 43.95 | 43.95 | 44.3 | 43.5 | 28,076 |
| July 31, 2025 | 44.55 | 44.3 | 44.3 | 44.7 | 44.3 | 12,118 |
| July 30, 2025 | 45 | 44.65 | 44.65 | 45 | 44.65 | 2,016 |
| July 29, 2025 | 45 | 44.6 | 44.6 | 45 | 44.6 | 8,004 |
| July 28, 2025 | 45 | 45 | 45 | 45 | 45 | 7,109 |
| July 25, 2025 | 45 | 44.75 | 44.75 | 45 | 44.7 | 23,209 |
| July 24, 2025 | 47.85 | 45.9 | 45.9 | 47.85 | 45.8 | 13,001 |