43.15
+0.05(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.25 | 43.1 | 43.1 | 43.25 | 42.7 | 164,746 |
| August 15, 2025 | 43.2 | 43.25 | 43.25 | 43.3 | 43.15 | 124,640 |
| August 14, 2025 | 42.75 | 43.2 | 43.2 | 43.3 | 42.7 | 304,438 |
| August 13, 2025 | 42.25 | 42.65 | 42.65 | 43.3 | 42.25 | 267,649 |
| August 12, 2025 | 41.9 | 42.25 | 42.25 | 43.45 | 41.85 | 604,012 |
| August 11, 2025 | 42.8 | 42 | 42 | 42.8 | 40.85 | 1.06M |
| August 08, 2025 | 44.4 | 43.05 | 43.05 | 44.45 | 42.9 | 1.34M |
| August 07, 2025 | 45.1 | 44.85 | 44.85 | 45.1 | 44.7 | 95,746 |
| August 06, 2025 | 44.95 | 45.05 | 45.05 | 45.1 | 44.7 | 158,071 |
| August 05, 2025 | 45 | 44.95 | 44.95 | 45.15 | 44.8 | 143,684 |
| August 04, 2025 | 44.9 | 45.15 | 45.15 | 45.2 | 44.25 | 126,017 |
| August 01, 2025 | 44.2 | 44.9 | 44.9 | 45.1 | 44.05 | 87,063 |
| July 31, 2025 | 44.65 | 44.55 | 44.55 | 44.65 | 44.45 | 46,050 |
| July 30, 2025 | 44.5 | 44.7 | 44.7 | 44.75 | 44.3 | 38,735 |
| July 29, 2025 | 44.85 | 44.5 | 44.5 | 44.85 | 44.25 | 167,000 |
| July 28, 2025 | 44.85 | 44.85 | 44.85 | 45.05 | 44.55 | 190,332 |
| July 25, 2025 | 44.9 | 44.65 | 44.65 | 45.1 | 44.4 | 247,652 |
| July 24, 2025 | 44.7 | 44.9 | 44.9 | 45 | 44.5 | 258,792 |
| July 23, 2025 | 45.2 | 44.7 | 44.7 | 45.4 | 44.1 | 866,548 |
| July 22, 2025 | 46.1 | 44.9 | 44.9 | 46.1 | 44.75 | 655,509 |
| July 21, 2025 | 46.2 | 46 | 46 | 46.2 | 45.9 | 97,101 |
| July 18, 2025 | 46 | 46.1 | 46.1 | 46.45 | 46 | 106,069 |
| July 17, 2025 | 46.05 | 46 | 46 | 46.25 | 46 | 98,540 |
| July 16, 2025 | 45.95 | 45.9 | 45.9 | 46.15 | 45.9 | 102,944 |
| July 15, 2025 | 45.9 | 45.95 | 45.95 | 46.4 | 45.85 | 80,429 |
| July 14, 2025 | 46.2 | 46 | 46 | 46.35 | 46 | 101,210 |
| July 11, 2025 | 46.05 | 46.3 | 46.3 | 46.45 | 46.05 | 112,848 |
| July 10, 2025 | 46.3 | 46.1 | 46.1 | 46.35 | 46 | 161,085 |
| July 09, 2025 | 46.35 | 46.3 | 46.3 | 46.4 | 46.3 | 35,889 |
| July 08, 2025 | 46.5 | 46.3 | 46.3 | 46.5 | 46.2 | 77,070 |
| July 07, 2025 | 46.5 | 46.7 | 46.7 | 46.7 | 46.25 | 55,694 |
| July 04, 2025 | 47.1 | 46.6 | 46.6 | 47.1 | 46.55 | 39,390 |
| July 03, 2025 | 47 | 47.1 | 47.1 | 47.15 | 46.85 | 159,813 |
| July 02, 2025 | 47.15 | 47 | 47 | 47.3 | 46.8 | 93,494 |
| July 01, 2025 | 46.4 | 47.15 | 47.15 | 47.3 | 46.4 | 346,441 |
| June 30, 2025 | 46.7 | 46.3 | 46.3 | 46.7 | 46.3 | 106,791 |
| June 27, 2025 | 46.75 | 46.75 | 46.75 | 46.95 | 46.75 | 77,728 |
| June 26, 2025 | 46.5 | 46.7 | 46.7 | 47.4 | 46.5 | 153,447 |
| June 25, 2025 | 46.7 | 46.45 | 46.45 | 46.7 | 46.35 | 108,118 |
| June 24, 2025 | 46.5 | 46.55 | 46.55 | 47.05 | 46.5 | 93,924 |
| June 23, 2025 | 46.55 | 46.3 | 46.3 | 46.55 | 46 | 111,273 |
| June 20, 2025 | 46.55 | 46.6 | 46.6 | 46.7 | 46.1 | 111,354 |
| June 19, 2025 | 47.55 | 46.75 | 46.75 | 47.55 | 46.75 | 138,713 |
| June 18, 2025 | 47.1 | 47.55 | 47.55 | 47.85 | 47.1 | 137,948 |
| June 17, 2025 | 46.7 | 47.15 | 47.15 | 47.25 | 46.7 | 162,313 |
| June 16, 2025 | 46.2 | 46.55 | 46.55 | 46.9 | 46.1 | 140,452 |
| June 13, 2025 | 46.35 | 46.2 | 46.2 | 46.5 | 45.95 | 190,137 |
| June 12, 2025 | 46.05 | 46.5 | 46.5 | 46.55 | 45.95 | 272,098 |
| June 11, 2025 | 46.25 | 46 | 46 | 46.4 | 45.4 | 1.33M |
| June 10, 2025 | 48.8 | 49.45 | 46.35 | 49.5 | 48.75 | 1.25M |
| June 09, 2025 | 49.05 | 48.8 | 45.74 | 49.2 | 48.7 | 671,549 |
| June 06, 2025 | 48.7 | 49.05 | 45.98 | 49.1 | 48.6 | 398,409 |
| June 05, 2025 | 49.3 | 48.7 | 45.65 | 49.3 | 48.65 | 543,085 |
| June 04, 2025 | 49.3 | 49.35 | 46.26 | 49.6 | 49.2 | 305,494 |
| June 03, 2025 | 49.7 | 49.3 | 46.21 | 49.9 | 49.1 | 297,067 |
| June 02, 2025 | 49.5 | 49.5 | 49.5 | 49.75 | 49.25 | 345,444 |
| May 29, 2025 | 50.4 | 50.4 | 50.4 | 50.5 | 50 | 226,368 |
| May 28, 2025 | 50 | 49.9 | 49.9 | 50.4 | 49.8 | 168,759 |
| May 27, 2025 | 50.1 | 49.8 | 49.8 | 50.3 | 49.75 | 217,459 |
| May 26, 2025 | 48.7 | 50.1 | 50.1 | 50.3 | 48.7 | 366,396 |