39.10
-0.35(-0.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 39.85 | 39.45 | 39.45 | 39.85 | 39.45 | 6,580 |
| October 16, 2025 | 39.9 | 39.5 | 39.5 | 39.9 | 39.25 | 6,714 |
| October 15, 2025 | 39.6 | 39.55 | 39.55 | 39.6 | 39.55 | 14,295 |
| October 14, 2025 | 39.7 | 39.5 | 39.5 | 39.7 | 39.5 | 2,536 |
| October 13, 2025 | 40 | 39.7 | 39.7 | 40 | 39.3 | 12,040 |
| October 09, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 7,322 |
| October 08, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.4 | 4,918 |
| October 07, 2025 | 39.7 | 39.6 | 39.6 | 39.7 | 39.6 | 3,178 |
| October 03, 2025 | 39.45 | 39.7 | 39.7 | 39.7 | 39.45 | 2,184 |
| October 02, 2025 | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 1,259 |
| October 01, 2025 | 39.65 | 39.6 | 39.6 | 39.65 | 39.6 | 2,354 |
| September 30, 2025 | 39.85 | 40.1 | 40.1 | 40.9 | 39.5 | 55,424 |
| September 26, 2025 | 39.4 | 39.45 | 39.45 | 39.45 | 39.4 | 8,450 |
| September 25, 2025 | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | 1,267 |
| September 24, 2025 | 39.6 | 39.45 | 39.45 | 39.6 | 39.4 | 16,170 |
| September 23, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 1,332 |
| September 22, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 2,028 |
| September 19, 2025 | 39.5 | 39.5 | 39.5 | 39.6 | 39.5 | 6,083 |
| September 18, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.4 | 17,014 |
| September 17, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 5,947 |
| September 16, 2025 | 39.45 | 39.4 | 39.4 | 39.45 | 39.4 | 4,033 |
| September 15, 2025 | 39.55 | 39.35 | 39.35 | 39.55 | 39.35 | 13,032 |
| September 12, 2025 | 39.65 | 39.5 | 39.5 | 39.65 | 39.5 | 8,626 |
| September 11, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0 |
| September 10, 2025 | 39.7 | 39.95 | 39.95 | 39.95 | 39.6 | 7,365 |
| September 09, 2025 | 39.55 | 39.8 | 39.8 | 39.8 | 39.55 | 2,032 |
| September 08, 2025 | 39.6 | 39.55 | 39.55 | 39.6 | 39.55 | 4,763 |
| September 05, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0 |
| September 04, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 1,164 |
| September 03, 2025 | 40.1 | 39.85 | 39.85 | 40.1 | 39.6 | 6,204 |
| September 02, 2025 | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | 7,157 |
| September 01, 2025 | 39.85 | 39.8 | 39.8 | 39.85 | 39.8 | 5,068 |
| August 29, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0 |
| August 28, 2025 | 40 | 39.75 | 39.75 | 40 | 39.75 | 2,034 |
| August 27, 2025 | 39.8 | 40 | 40 | 40 | 39.8 | 8,318 |
| August 26, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.9 | 15,014 |
| August 25, 2025 | 39.9 | 40 | 40 | 40 | 39.65 | 8,124 |
| August 22, 2025 | 40 | 39.95 | 39.95 | 40 | 39.95 | 2,126 |
| August 21, 2025 | 40.1 | 40 | 40 | 40.1 | 40 | 4,011 |
| August 20, 2025 | 41 | 40 | 40 | 41 | 40 | 5,155 |
| August 19, 2025 | 39.95 | 40.1 | 40.1 | 40.3 | 39.95 | 6,008 |
| August 18, 2025 | 39.8 | 40.2 | 40.2 | 40.2 | 39.8 | 2,121 |
| August 15, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 2,275 |
| August 14, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 1,303 |
| August 13, 2025 | 40.7 | 40.7 | 40.7 | 40.7 | 40.7 | 1,127 |
| August 12, 2025 | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0 |
| August 11, 2025 | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0 |
| August 08, 2025 | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 2,018 |
| August 07, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 1,438 |
| August 06, 2025 | 40.8 | 40.5 | 40.5 | 40.9 | 40.45 | 6,253 |
| August 05, 2025 | 41.4 | 40.5 | 40.5 | 41.4 | 40.5 | 15,385 |
| August 04, 2025 | 40.35 | 40.5 | 40.5 | 40.6 | 39.8 | 32,682 |
| August 01, 2025 | 40.45 | 40.35 | 40.35 | 40.5 | 39.75 | 13,018 |
| July 31, 2025 | 39.75 | 39.7 | 39.7 | 39.75 | 39.7 | 5,499 |
| July 30, 2025 | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | 1,554 |
| July 29, 2025 | 39.8 | 39.7 | 39.7 | 39.8 | 39.65 | 3,542 |
| July 28, 2025 | 39.3 | 39.8 | 39.8 | 39.8 | 39.3 | 3,615 |
| July 25, 2025 | 39.95 | 39.9 | 39.9 | 39.95 | 39.9 | 1,004 |
| July 24, 2025 | 39.85 | 39.9 | 39.9 | 39.9 | 39.85 | 7,057 |
| July 23, 2025 | 40.35 | 40.35 | 40.35 | 40.4 | 40.25 | 9,220 |
