7,567.02

-13.05

-0.17%

52,112.99

+342.68

+0.66%

25,293.93

-143.07

-0.56%

2,816.59

+4.75

+0.17%

4.8920

-0.0370

-0.75%

20.72

+1.30

+6.67%

3,957.10

+58.20

+1.49%

76,768.66

-1,016.70

-1.31%

Crude Oil Dec 26

95.93

-8.19

-7.87%

US Private Equity

10,850.63

-82.20

-0.75%

Taiwan - Delayed Quote TWD

Taiwan-Asia Semiconductor Corporation (2340.TW)

41.80 +0.75 (+1.83%)

At close: 1:30:18 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	41.50	41.70	40.25	41.05	41.05	6,976,287
Oct 29, 2026	44.75	46.30	43.00	43.25	43.25	10,984,834
Oct 28, 2026	44.00	45.00	43.70	44.55	44.55	6,772,200
Oct 27, 2026	45.90	46.10	42.60	42.90	42.90	12,992,900
Oct 23, 2026	45.50	45.50	45.50	45.50	45.50	-
Oct 22, 2026	49.15	49.50	45.30	45.50	45.50	17,488,732
Oct 21, 2026	48.20	49.70	47.55	48.75	48.75	21,847,492
Oct 20, 2026	47.20	49.40	47.10	47.50	47.50	18,219,113
Oct 19, 2026	49.15	50.70	47.30	47.70	47.70	25,832,294
Oct 16, 2026	46.55	50.40	45.70	50.40	50.40	43,875,622
Oct 15, 2026	47.20	50.90	47.20	47.20	47.20	35,052,403
Oct 14, 2026	53.40	53.90	50.70	52.40	52.40	50,871,890
Oct 13, 2026	51.40	54.40	50.60	53.70	53.70	60,068,182
Oct 12, 2026	54.70	56.60	51.30	51.40	51.40	85,227,675
Oct 8, 2026	48.50	52.90	47.80	52.90	52.90	64,756,207
Oct 7, 2026	46.40	49.00	43.50	48.15	48.15	44,787,309
Oct 6, 2026	50.30	50.40	45.30	47.30	47.30	45,475,871
Oct 5, 2026	46.70	50.30	46.50	50.30	50.30	21,309,573
Oct 2, 2026	45.00	47.20	43.70	45.75	45.75	41,589,106
Oct 1, 2026	40.80	44.70	40.25	43.85	43.85	40,333,388
Sep 30, 2026	38.50	41.50	37.70	40.80	40.80	34,334,472
Sep 29, 2026	34.40	38.00	34.40	38.00	38.00	15,505,218
Sep 24, 2026	34.35	35.80	34.15	34.55	34.55	3,529,951
Sep 23, 2026	34.25	37.30	34.25	34.35	34.35	8,636,884
Sep 22, 2026	34.85	35.20	34.10	34.10	34.10	2,828,476
Sep 21, 2026	34.40	34.70	34.00	34.50	34.50	2,453,325
Sep 18, 2026	33.50	34.25	33.30	34.00	34.00	3,555,591
Sep 17, 2026	33.20	34.20	32.85	32.95	32.95	2,624,332
Sep 16, 2026	31.75	33.65	31.65	33.10	33.10	3,775,667
Sep 15, 2026	32.05	32.35	31.15	31.15	31.15	1,919,340
Sep 14, 2026	31.10	33.20	30.80	32.05	32.05	3,247,250
Sep 11, 2026	31.40	32.10	30.70	31.65	31.65	2,272,914
Sep 10, 2026	32.10	32.10	31.50	31.65	31.65	1,548,557
Sep 9, 2026	32.35	32.80	31.85	32.20	32.20	1,778,458
Sep 8, 2026	33.05	33.90	32.20	32.35	32.35	2,001,032
Sep 7, 2026	34.20	34.60	33.05	33.20	33.20	2,772,290
Sep 4, 2026	33.65	34.65	32.75	34.05	34.05	2,345,031
Sep 3, 2026	34.50	35.30	33.20	33.20	33.20	3,228,409
Sep 2, 2026	34.10	34.75	33.90	34.15	34.15	1,821,259
Sep 1, 2026	33.70	34.80	33.30	34.10	34.10	2,888,495
Aug 31, 2026	33.70	33.90	32.70	33.60	33.60	2,823,384
Aug 28, 2026	34.20	34.80	33.80	34.25	34.25	2,849,092
Aug 27, 2026	34.95	35.70	33.50	34.20	34.20	6,058,975
Aug 26, 2026	32.25	35.00	31.75	34.75	34.75	7,486,480
Aug 25, 2026	31.85	32.75	30.90	32.60	32.60	3,155,795
Aug 24, 2026	30.95	33.80	30.95	32.15	32.15	5,890,950
Aug 21, 2026	31.10	31.80	30.60	31.20	31.20	3,673,520
Aug 20, 2026	30.30	31.20	30.10	31.15	31.15	3,291,482
Aug 19, 2026	29.60	30.70	29.25	29.90	29.90	2,006,816
Aug 18, 2026	31.90	32.30	30.25	30.30	30.30	2,169,181
Aug 17, 2026	30.35	32.25	30.20	31.45	31.45	3,803,124
Aug 14, 2026	31.70	31.70	30.05	30.35	30.35	3,596,044
Aug 13, 2026	32.25	32.70	31.25	31.40	31.40	2,350,319
Aug 12, 2026	31.30	32.20	31.30	31.75	31.75	1,982,753
Aug 11, 2026	32.00	32.30	30.70	31.05	31.05	2,425,086
Aug 10, 2026	31.60	32.70	30.50	31.90	31.90	4,812,426
Aug 7, 2026	32.65	32.80	31.45	31.75	31.75	2,387,933
Aug 6, 2026	33.55	33.60	31.95	32.45	32.45	3,191,912
Aug 5, 2026	32.70	34.20	32.40	33.35	33.35	6,512,962
Aug 4, 2026	29.60	31.80	29.05	31.70	31.70	4,145,925
Aug 3, 2026	26.85	29.90	26.85	29.40	29.40	2,945,463
Jul 31, 2026	26.95	27.55	26.25	27.40	27.40	2,292,824
Jul 30, 2026	25.80	26.65	24.80	25.05	25.05	3,076,500
Jul 29, 2026	28.55	28.75	25.55	26.30	26.30	5,591,057
Jul 28, 2026	29.70	29.70	28.30	28.35	28.35	3,620,001
Jul 27, 2026	30.80	31.25	30.05	30.70	30.70	1,816,285
Jul 24, 2026	31.65	31.90	30.60	30.65	30.65	3,042,796
Jul 23, 2026	33.15	33.65	31.70	32.40	32.40	2,776,067
Jul 22, 2026	31.90	33.60	31.70	33.10	33.10	3,735,644
Jul 21, 2026	31.90	32.00	31.00	31.25	31.25	2,825,454
Jul 20, 2026	32.60	33.10	30.25	31.25	31.25	4,083,254
Jul 17, 2026	33.90	33.90	32.10	32.45	32.45	5,184,511
Jul 16, 2026	35.50	35.65	34.40	34.90	34.90	2,678,622
Jul 15, 2026	36.05	36.60	35.75	36.05	36.05	3,477,300
Jul 14, 2026	37.10	37.20	33.55	35.60	35.60	8,881,161
Jul 13, 2026	38.10	39.65	36.85	37.25	37.25	8,256,574
Jul 9, 2026	37.50	38.15	36.50	36.50	36.50	4,490,585
Jul 8, 2026	37.10	37.60	35.55	36.80	36.80	5,112,478
Jul 7, 2026	39.50	40.30	36.30	36.90	36.90	10,218,432
Jul 6, 2026	38.45	41.50	38.40	38.95	38.95	11,824,249
Jul 3, 2026	39.00	40.35	37.20	38.10	38.10	11,882,019
Jul 2, 2026	35.40	38.65	35.30	38.65	38.65	13,030,692
Jul 1, 2026	38.50	39.25	35.00	35.15	35.15	8,499,648
Jun 30, 2026	36.50	38.50	36.40	37.55	37.55	6,160,621
Jun 29, 2026	36.40	36.95	35.20	35.70	35.70	6,670,805
Jun 26, 2026	39.00	40.25	36.25	36.45	36.45	11,857,385
Jun 25, 2026	42.45	42.70	38.95	39.20	39.20	13,470,563
Jun 24, 2026	42.70	44.55	41.55	42.00	42.00	16,216,710
Jun 23, 2026	42.90	45.80	42.45	43.55	43.55	30,237,631
Jun 22, 2026	42.15	43.85	42.00	42.80	42.80	22,155,281
Jun 18, 2026	38.80	41.95	38.80	39.95	39.95	19,869,472
Jun 17, 2026	39.20	39.95	38.15	38.50	38.50	16,383,073
Jun 16, 2026	37.30	40.25	37.00	39.10	39.10	26,991,686
Jun 15, 2026	35.50	37.30	35.30	36.60	36.60	6,676,143
Jun 12, 2026	33.70	36.00	33.70	34.60	34.60	4,567,314
Jun 11, 2026	31.60	33.30	31.25	33.05	33.05	3,454,403
Jun 10, 2026	34.05	35.30	32.75	32.75	32.75	5,203,368
Jun 9, 2026	33.10	35.40	31.90	35.00	35.00	7,667,402
Jun 8, 2026	32.10	32.85	32.10	32.70	32.70	4,762,963
Jun 5, 2026	37.10	37.10	34.70	35.65	35.65	4,406,221
Jun 4, 2026	37.50	38.55	36.40	37.10	37.10	7,927,363
Jun 3, 2026	35.90	38.20	35.80	37.10	37.10	7,680,691
Jun 2, 2026	36.50	36.80	34.45	35.30	35.30	7,662,238
Jun 1, 2026	38.20	38.70	36.60	36.60	36.60	8,142,551
May 29, 2026	39.00	39.40	38.05	38.15	38.15	5,127,300
May 28, 2026	39.40	40.80	38.00	38.10	38.10	11,871,265
May 27, 2026	39.50	40.50	38.00	40.10	40.10	14,391,091
May 26, 2026	39.90	40.35	38.80	39.00	39.00	8,016,723
May 25, 2026	39.00	41.20	38.25	39.70	39.70	20,029,828
May 22, 2026	35.85	38.65	35.60	38.65	38.65	10,795,140
May 21, 2026	34.70	35.80	34.70	35.15	35.15	4,039,463
May 20, 2026	34.30	34.70	33.60	34.45	34.45	4,392,616
May 19, 2026	34.55	35.30	33.65	33.95	33.95	3,885,900
May 18, 2026	34.70	35.15	32.90	34.90	34.90	4,717,012
May 15, 2026	36.65	36.75	34.55	34.80	34.80	6,985,368
May 14, 2026	36.30	37.20	35.15	36.35	36.35	6,349,121
May 13, 2026	37.40	37.80	35.85	36.00	36.00	7,187,973
May 12, 2026	37.80	38.70	37.10	38.05	38.05	6,562,626
May 11, 2026	36.80	38.70	36.80	37.35	37.35	8,680,220
May 8, 2026	40.80	40.80	37.20	37.30	37.30	15,321,997
May 7, 2026	40.90	41.95	40.25	40.80	40.80	17,489,665
May 6, 2026	43.30	43.35	39.35	40.90	40.90	25,790,981
May 5, 2026	40.00	42.40	39.60	41.70	41.70	32,770,801
May 4, 2026	38.00	41.25	37.20	40.05	40.05	21,869,744
Apr 30, 2026	39.35	39.90	37.80	38.05	38.05	25,012,964
Apr 29, 2026	35.35	38.85	34.90	38.85	38.85	12,456,998
Apr 28, 2026	35.95	36.45	34.30	35.35	35.35	8,165,105
Apr 27, 2026	36.85	37.70	34.50	35.25	35.25	12,863,990
Apr 24, 2026	39.65	40.00	35.55	36.85	36.85	21,733,503
Apr 23, 2026	45.80	45.90	38.70	39.15	39.15	53,730,325
Apr 22, 2026	42.45	42.95	41.80	42.95	42.95	26,173,938
Apr 21, 2026	39.05	39.05	39.05	39.05	39.05	4,175,606
Apr 20, 2026	32.80	35.50	32.80	35.50	35.50	16,631,806
Apr 17, 2026	34.10	34.25	30.80	32.30	32.30	32,234,565
Apr 16, 2026	29.65	32.25	28.95	32.25	32.25	11,104,436
Apr 15, 2026	29.70	30.15	29.25	29.35	29.35	4,287,779
Apr 14, 2026	29.35	30.55	29.20	29.25	29.25	10,463,063
Apr 13, 2026	28.35	28.90	27.65	28.70	28.70	3,676,579
Apr 10, 2026	29.50	29.65	28.15	28.25	28.25	5,554,823
Apr 9, 2026	28.75	30.25	28.15	29.80	29.80	13,249,961
Apr 8, 2026	28.10	29.40	28.10	29.10	29.10	7,561,246
Apr 7, 2026	26.05	27.65	26.05	27.55	27.55	4,299,731
Apr 2, 2026	25.55	25.80	25.00	25.70	25.70	1,885,243
Apr 1, 2026	25.00	25.35	24.80	25.30	25.30	1,686,498
Mar 31, 2026	25.10	25.45	24.20	24.20	24.20	3,132,300
Mar 30, 2026	26.00	26.05	25.20	25.35	25.35	3,411,532
Mar 27, 2026	27.30	27.40	26.35	26.80	26.80	2,907,139
Mar 26, 2026	28.80	29.25	27.80	27.80	27.80	3,278,587
Mar 25, 2026	28.90	29.25	28.25	28.30	28.30	2,747,297
Mar 24, 2026	29.00	29.40	27.80	28.10	28.10	3,019,209
Mar 23, 2026	28.30	29.30	27.70	28.40	28.40	3,220,639
Mar 20, 2026	29.20	29.70	28.50	28.85	28.85	3,725,565
Mar 19, 2026	28.50	29.80	28.40	28.55	28.55	5,687,395
Mar 18, 2026	29.95	29.95	28.05	28.80	28.80	7,930,890
Mar 17, 2026	28.70	29.80	28.60	29.40	29.40	8,886,220
Mar 16, 2026	28.00	29.10	27.70	28.60	28.60	10,462,284
Mar 13, 2026	25.90	27.50	25.70	27.15	27.15	3,382,480
Mar 12, 2026	25.50	26.65	25.50	26.50	26.50	2,838,284
Mar 11, 2026	24.80	25.70	24.80	25.65	25.65	1,912,166
Mar 10, 2026	25.10	25.40	24.30	24.65	24.65	1,798,457
Mar 9, 2026	24.25	24.60	24.00	24.55	24.55	2,230,510
Mar 6, 2026	25.35	26.15	25.15	25.95	25.95	2,088,118
Mar 5, 2026	24.95	25.80	24.85	25.50	25.50	2,851,632
Mar 4, 2026	25.75	25.75	24.25	24.25	24.25	3,590,185
Mar 3, 2026	27.20	27.85	26.20	26.20	26.20	2,645,507
Mar 2, 2026	26.55	27.25	26.30	26.90	26.90	2,376,240
Feb 26, 2026	26.90	28.10	26.70	27.55	27.55	3,838,621
Feb 25, 2026	27.80	27.80	26.35	26.80	26.80	2,969,123
Feb 24, 2026	26.50	27.60	26.30	27.50	27.50	3,884,604
Feb 23, 2026	24.90	26.35	24.90	26.25	26.25	3,402,366
Feb 11, 2026	24.75	24.75	24.20	24.65	24.65	1,310,729
Feb 10, 2026	24.70	25.00	24.45	24.50	24.50	1,320,520
Feb 9, 2026	25.10	25.45	24.60	24.60	24.60	1,335,661
Feb 6, 2026	25.00	25.10	24.40	24.65	24.65	1,747,204
Feb 5, 2026	25.30	25.90	25.10	25.55	25.55	1,296,226
Feb 4, 2026	25.30	25.70	25.10	25.60	25.60	1,495,844
Feb 3, 2026	25.10	25.55	24.80	25.35	25.35	1,837,030
Feb 2, 2026	25.30	25.40	24.35	24.65	24.65	2,315,391
Jan 30, 2026	25.80	25.95	25.00	25.60	25.60	2,956,718
Jan 29, 2026	27.50	27.50	25.75	25.80	25.80	5,073,658
Jan 28, 2026	27.70	28.10	27.25	27.35	27.35	2,057,013
Jan 27, 2026	28.25	28.60	27.40	27.50	27.50	2,308,613
Jan 26, 2026	27.40	28.50	27.25	28.30	28.30	2,839,277
Jan 23, 2026	27.85	28.00	27.20	27.40	27.40	3,277,519
Jan 22, 2026	29.20	29.50	27.65	27.75	27.75	5,940,451
Jan 21, 2026	29.10	30.80	28.85	28.85	28.85	13,604,369
Jan 20, 2026	28.70	29.35	28.25	29.05	29.05	6,534,904
Jan 19, 2026	28.00	28.90	27.70	28.65	28.65	4,802,547
Jan 16, 2026	28.20	28.35	27.55	27.85	27.85	2,592,491
Jan 15, 2026	28.45	28.45	27.40	27.80	27.80	2,969,882
Jan 14, 2026	27.45	28.50	27.40	28.35	28.35	5,205,051
Jan 13, 2026	27.80	28.00	26.85	27.25	27.25	3,186,738
Jan 12, 2026	27.75	28.55	27.45	27.75	27.75	4,468,876
Jan 9, 2026	29.25	29.65	27.85	28.00	28.00	10,320,426
Jan 8, 2026	28.45	30.15	27.60	28.05	28.05	13,520,660
Jan 7, 2026	26.60	28.15	26.45	27.45	27.45	4,605,633
Jan 6, 2026	26.35	27.30	26.30	26.60	26.60	3,037,809
Jan 5, 2026	26.70	26.70	25.70	26.15	26.15	3,015,535
Jan 2, 2026	26.25	26.80	26.20	26.30	26.30	1,658,865
Dec 31, 2025	26.60	27.10	26.10	26.10	26.10	1,770,223
Dec 30, 2025	26.40	26.70	26.00	26.45	26.45	1,024,630
Dec 29, 2025	26.95	27.45	26.30	26.40	26.40	1,795,410
Dec 26, 2025	26.70	26.95	26.40	26.65	26.65	1,224,302
Dec 24, 2025	27.40	27.40	26.55	26.55	26.55	1,575,686
Dec 23, 2025	27.95	28.10	27.05	27.10	27.10	1,926,365
Dec 22, 2025	27.25	28.00	27.10	27.75	27.75	2,569,107
Dec 19, 2025	26.85	27.50	26.35	27.15	27.15	1,802,071
Dec 18, 2025	27.55	27.55	26.50	26.55	26.55	2,593,028
Dec 17, 2025	27.45	29.00	27.45	27.45	27.45	7,006,719
Dec 16, 2025	28.30	28.35	26.95	27.25	27.25	3,023,884
Dec 15, 2025	27.65	28.30	27.30	28.00	28.00	4,116,883
Dec 12, 2025	28.05	28.30	27.35	27.70	27.70	3,670,303
Dec 11, 2025	28.00	28.00	27.35	27.55	27.55	2,710,480
Dec 10, 2025	27.65	28.10	27.25	27.85	27.85	4,499,970
Dec 9, 2025	27.20	27.75	26.75	27.50	27.50	4,879,556
Dec 8, 2025	26.55	27.00	26.40	26.90	26.90	2,392,032
Dec 5, 2025	26.70	26.70	26.20	26.50	26.50	1,034,200
Dec 4, 2025	26.50	26.55	26.10	26.55	26.55	1,323,533
Dec 3, 2025	25.50	26.80	25.50	26.30	26.30	2,913,899
Dec 2, 2025	25.60	25.70	25.20	25.45	25.45	1,015,535
Dec 1, 2025	25.50	25.95	25.20	25.35	25.35	1,104,281
Nov 28, 2025	24.75	25.70	24.75	25.50	25.50	1,967,740
Nov 27, 2025	24.25	25.05	24.20	24.80	24.80	1,668,170
Nov 26, 2025	24.10	25.90	24.00	24.25	24.25	2,792,900
Nov 25, 2025	23.25	23.60	23.05	23.55	23.55	1,733,781
Nov 24, 2025	23.15	23.55	22.80	22.90	22.90	1,455,462
Nov 21, 2025	23.75	24.00	22.80	23.15	23.15	2,096,251
Nov 20, 2025	23.75	24.40	23.75	24.30	24.30	1,573,506
Nov 19, 2025	23.85	24.00	23.05	23.20	23.20	1,637,861
Nov 18, 2025	24.70	24.75	23.75	23.85	23.85	1,593,458
Nov 17, 2025	25.05	25.50	24.85	24.90	24.90	1,121,346
Nov 14, 2025	25.25	25.80	25.05	25.05	25.05	1,294,664
Nov 13, 2025	26.10	26.20	25.60	25.65	25.65	1,456,957
Nov 12, 2025	26.30	26.80	26.00	26.10	26.10	2,990,654
Nov 11, 2025	24.65	26.70	24.65	26.25	26.25	5,477,896
Nov 10, 2025	24.40	24.80	24.10	24.55	24.55	1,634,092
Nov 7, 2025	24.20	24.75	23.50	24.20	24.20	2,073,810
Nov 6, 2025	24.20	24.30	23.70	24.05	24.05	1,189,794
Nov 5, 2025	24.20	24.20	23.50	23.95	23.95	2,287,143
Nov 4, 2025	25.00	25.30	24.20	24.50	24.50	1,466,981
Nov 3, 2025	24.30	25.10	24.15	24.85	24.85	1,769,127

Mobilize your Website

View Site in Mobile | Classic

Share by: