40.85
-0.05(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.65 | 40.85 | 40.85 | 40.85 | 40.65 | 72,040 |
| September 04, 2025 | 40.65 | 40.65 | 40.65 | 40.8 | 40.6 | 52,228 |
| September 03, 2025 | 40.7 | 40.65 | 40.65 | 40.8 | 40.6 | 107,696 |
| September 02, 2025 | 40.7 | 40.75 | 40.75 | 40.85 | 40.65 | 75,411 |
| September 01, 2025 | 40.85 | 40.7 | 40.7 | 40.9 | 40.6 | 115,003 |
| August 29, 2025 | 40.75 | 40.8 | 40.8 | 40.9 | 40.75 | 124,437 |
| August 28, 2025 | 40.8 | 40.75 | 40.75 | 40.9 | 40.75 | 97,408 |
| August 27, 2025 | 40.65 | 40.8 | 40.8 | 40.85 | 40.65 | 77,940 |
| August 26, 2025 | 40.7 | 40.7 | 40.7 | 40.85 | 40.7 | 140,474 |
| August 25, 2025 | 40.85 | 40.75 | 40.75 | 40.85 | 40.7 | 116,392 |
| August 22, 2025 | 40.7 | 40.7 | 40.7 | 40.8 | 40.65 | 118,114 |
| August 21, 2025 | 40.75 | 40.7 | 40.7 | 40.85 | 40.7 | 188,271 |
| August 20, 2025 | 40.8 | 40.8 | 40.8 | 40.8 | 40.65 | 203,742 |
| August 19, 2025 | 40.6 | 40.85 | 40.85 | 40.85 | 40.6 | 151,004 |
| August 18, 2025 | 40.65 | 40.7 | 40.7 | 40.8 | 40.6 | 83,875 |
| August 15, 2025 | 40.7 | 40.7 | 40.7 | 40.75 | 40.5 | 141,781 |
| August 14, 2025 | 40.6 | 40.7 | 40.7 | 40.75 | 40.5 | 104,201 |
| August 13, 2025 | 40.55 | 40.5 | 40.5 | 40.6 | 40.45 | 136,219 |
| August 12, 2025 | 40.5 | 40.5 | 40.5 | 40.6 | 40.5 | 117,933 |
| August 11, 2025 | 40.6 | 40.55 | 40.55 | 40.65 | 40.5 | 71,018 |
| August 08, 2025 | 40.55 | 40.55 | 40.55 | 40.6 | 40.5 | 111,524 |
| August 07, 2025 | 40.5 | 40.55 | 40.55 | 40.75 | 40.5 | 113,894 |
| August 06, 2025 | 40.55 | 40.6 | 40.6 | 40.65 | 40.5 | 62,650 |
| August 05, 2025 | 40.5 | 40.5 | 40.5 | 40.65 | 40.5 | 99,306 |
| August 04, 2025 | 40.65 | 40.55 | 40.55 | 40.75 | 40.5 | 99,613 |
| August 01, 2025 | 40.3 | 40.65 | 40.65 | 40.8 | 40.3 | 125,588 |
| July 31, 2025 | 40.6 | 40.45 | 40.45 | 40.85 | 40.45 | 131,374 |
| July 30, 2025 | 40.7 | 40.6 | 40.6 | 40.85 | 40.6 | 159,482 |
| July 29, 2025 | 40.6 | 40.55 | 40.55 | 40.75 | 40.5 | 117,422 |
| July 28, 2025 | 40.7 | 40.6 | 40.6 | 40.75 | 40.55 | 96,951 |
| July 25, 2025 | 40.4 | 40.55 | 40.55 | 40.7 | 40.3 | 294,912 |
| July 24, 2025 | 40.15 | 40.4 | 40.4 | 40.5 | 40.15 | 937,516 |
| July 23, 2025 | 41.8 | 41.85 | 39.85 | 42.1 | 41.7 | 1.04M |
| July 22, 2025 | 41.8 | 41.7 | 41.7 | 41.85 | 41.7 | 320,765 |
| July 21, 2025 | 41.75 | 41.75 | 41.75 | 41.8 | 41.7 | 192,168 |
| July 18, 2025 | 41.7 | 41.75 | 41.75 | 41.75 | 41.65 | 141,810 |
| July 17, 2025 | 41.7 | 41.55 | 41.55 | 41.7 | 41.3 | 275,916 |
| July 16, 2025 | 41.65 | 41.3 | 41.3 | 41.75 | 41.3 | 403,765 |
| July 15, 2025 | 41.65 | 41.65 | 41.65 | 41.75 | 41.65 | 135,841 |
| July 14, 2025 | 41.75 | 41.7 | 41.7 | 41.8 | 41.65 | 117,443 |
| July 11, 2025 | 41.7 | 41.75 | 41.75 | 41.75 | 41.65 | 88,829 |
| July 10, 2025 | 41.7 | 41.65 | 41.65 | 41.75 | 41.65 | 69,762 |
| July 09, 2025 | 41.7 | 41.75 | 41.75 | 41.75 | 41.65 | 178,056 |
| July 08, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.6 | 213,243 |
| July 07, 2025 | 41.6 | 41.75 | 41.75 | 41.75 | 41.55 | 99,458 |
| July 04, 2025 | 41.75 | 41.65 | 41.65 | 41.8 | 41.6 | 68,504 |
| July 03, 2025 | 41.6 | 41.75 | 41.75 | 41.75 | 41.5 | 96,376 |
| July 02, 2025 | 41.6 | 41.75 | 41.75 | 41.75 | 41.5 | 75,113 |
| July 01, 2025 | 41.55 | 41.55 | 41.55 | 41.8 | 41.55 | 176,675 |
| June 30, 2025 | 41.5 | 41.55 | 41.55 | 41.75 | 41.4 | 185,001 |
| June 27, 2025 | 41.55 | 41.65 | 41.65 | 41.7 | 41.4 | 187,535 |
| June 26, 2025 | 41.5 | 41.5 | 41.5 | 41.65 | 41.4 | 136,813 |
| June 25, 2025 | 41.55 | 41.3 | 41.3 | 41.55 | 41.3 | 60,946 |
| June 24, 2025 | 41.4 | 41.35 | 41.35 | 41.5 | 41.3 | 136,330 |
| June 23, 2025 | 41.25 | 41.4 | 41.4 | 41.4 | 41.15 | 155,546 |
| June 20, 2025 | 41.2 | 41.5 | 41.5 | 41.5 | 41.15 | 147,117 |
| June 19, 2025 | 41.4 | 41.25 | 41.25 | 41.5 | 41.25 | 132,110 |
| June 18, 2025 | 41.7 | 41.45 | 41.45 | 41.7 | 41.35 | 133,310 |
| June 17, 2025 | 41.3 | 41.4 | 41.4 | 41.4 | 41.25 | 88,114 |
| June 16, 2025 | 41.2 | 41.4 | 41.4 | 41.4 | 41.2 | 77,376 |
