25.70
+0.15(+0.59%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.7 | 25.55 | 25.55 | 25.8 | 25.5 | 64,118 |
September 04, 2025 | 25.3 | 25.75 | 25.75 | 25.9 | 25.3 | 156,070 |
September 03, 2025 | 24.75 | 25.25 | 25.25 | 25.35 | 24.7 | 153,012 |
September 02, 2025 | 24.55 | 24.55 | 24.55 | 24.8 | 24.55 | 205,629 |
September 01, 2025 | 25.15 | 24.65 | 24.65 | 25.2 | 24.55 | 60,117 |
August 29, 2025 | 25.15 | 25.1 | 25.1 | 25.15 | 24.8 | 87,121 |
August 28, 2025 | 25.15 | 25.1 | 25.1 | 25.25 | 24.95 | 73,792 |
August 27, 2025 | 24.5 | 25.2 | 25.2 | 25.25 | 24.5 | 255,545 |
August 26, 2025 | 24.5 | 24.5 | 24.5 | 24.6 | 24.4 | 61,240 |
August 25, 2025 | 24.45 | 24.5 | 24.5 | 24.7 | 24.3 | 165,480 |
August 22, 2025 | 24.45 | 24.4 | 24.4 | 24.65 | 24.4 | 48,950 |
August 21, 2025 | 24.55 | 24.4 | 24.4 | 24.65 | 24.35 | 110,408 |
August 20, 2025 | 24.7 | 24.4 | 24.4 | 24.9 | 24.3 | 196,041 |
August 19, 2025 | 25 | 24.9 | 24.9 | 25.05 | 24.75 | 205,517 |
August 18, 2025 | 25.15 | 25.05 | 25.05 | 25.3 | 25 | 85,131 |
August 15, 2025 | 25.15 | 25.3 | 25.3 | 25.4 | 24.9 | 336,079 |
August 14, 2025 | 25.25 | 25.4 | 25.4 | 25.4 | 25.1 | 161,288 |
August 13, 2025 | 25.2 | 25.1 | 25.1 | 25.35 | 25.05 | 114,521 |
August 12, 2025 | 25.2 | 25.05 | 25.05 | 25.5 | 24.9 | 673,608 |
August 11, 2025 | 25.5 | 25.1 | 25.1 | 25.5 | 24.9 | 380,633 |
August 08, 2025 | 25.85 | 25.75 | 25.75 | 25.95 | 25.1 | 269,616 |
August 07, 2025 | 26.55 | 26 | 26 | 26.6 | 26 | 123,861 |
August 06, 2025 | 26.9 | 26.65 | 26.65 | 26.9 | 26.45 | 68,455 |
August 05, 2025 | 26.8 | 26.75 | 26.75 | 26.8 | 26.55 | 58,961 |
August 04, 2025 | 26.8 | 26.85 | 26.85 | 27.05 | 26.4 | 105,626 |
August 01, 2025 | 27.05 | 26.8 | 26.8 | 27.15 | 26.75 | 69,099 |
July 31, 2025 | 27.05 | 27.2 | 27.2 | 27.2 | 27 | 61,373 |
July 30, 2025 | 27.05 | 27.3 | 27.3 | 27.35 | 27.05 | 91,872 |
July 29, 2025 | 27.35 | 27.25 | 27.25 | 27.4 | 27 | 67,234 |
July 28, 2025 | 27.3 | 27.4 | 27.4 | 27.45 | 27.3 | 70,941 |
July 25, 2025 | 27.4 | 27.3 | 27.3 | 27.5 | 27.25 | 51,366 |
July 24, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.2 | 48,443 |
July 23, 2025 | 27.35 | 27.5 | 27.5 | 27.6 | 27.35 | 146,949 |
July 22, 2025 | 27.4 | 27.4 | 27.4 | 27.45 | 27.2 | 103,099 |
July 21, 2025 | 27.45 | 27.4 | 27.4 | 27.45 | 27.3 | 53,638 |
July 18, 2025 | 27.4 | 27.45 | 27.45 | 27.45 | 27.25 | 68,525 |
July 17, 2025 | 27 | 27.25 | 27.25 | 27.35 | 27 | 166,539 |
July 16, 2025 | 26.9 | 26.7 | 26.7 | 27.1 | 26.65 | 136,422 |
July 15, 2025 | 27.15 | 27.05 | 27.05 | 27.15 | 26.8 | 63,656 |
July 14, 2025 | 27.4 | 27.15 | 27.15 | 27.4 | 26.85 | 96,816 |
July 11, 2025 | 27.3 | 27.4 | 27.4 | 27.6 | 26.95 | 226,850 |
July 10, 2025 | 26.8 | 26.9 | 26.9 | 27 | 26.75 | 54,460 |
July 09, 2025 | 26.8 | 27 | 27 | 27.05 | 26.8 | 45,084 |
July 08, 2025 | 27.5 | 27 | 27 | 27.5 | 27 | 241,020 |
July 07, 2025 | 27.85 | 27.8 | 27.8 | 27.95 | 27.4 | 132,533 |
July 04, 2025 | 27.85 | 27.6 | 27.6 | 27.9 | 27.55 | 168,731 |
July 03, 2025 | 27.1 | 27.9 | 27.9 | 27.95 | 27.05 | 484,060 |
July 02, 2025 | 27.1 | 26.95 | 26.95 | 27.1 | 26.55 | 76,414 |
July 01, 2025 | 26.8 | 27.1 | 27.1 | 27.3 | 26.55 | 161,478 |
June 30, 2025 | 27 | 26.65 | 26.65 | 27 | 26.3 | 107,397 |
June 27, 2025 | 26.4 | 26.75 | 26.75 | 26.8 | 26.35 | 320,904 |
June 26, 2025 | 26.15 | 26.1 | 26.1 | 26.5 | 26.05 | 97,036 |
June 25, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 26 | 83,663 |
June 24, 2025 | 25.5 | 26.1 | 26.1 | 26.3 | 25.45 | 257,226 |
June 23, 2025 | 25.15 | 25.15 | 25.15 | 25.25 | 24.8 | 234,262 |
June 20, 2025 | 26.65 | 25.6 | 25.6 | 26.65 | 25.3 | 540,891 |
June 19, 2025 | 27.05 | 26.5 | 26.5 | 27.05 | 26.5 | 134,814 |
June 18, 2025 | 26.75 | 26.85 | 26.85 | 27.05 | 26.6 | 118,522 |
June 17, 2025 | 26.85 | 26.65 | 26.65 | 27.05 | 26.55 | 187,983 |
June 16, 2025 | 26.9 | 26.75 | 26.75 | 27.15 | 26.55 | 137,506 |