24.85
-0.2(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 27.4 | 26.9 | 26.9 | 27.6 | 26.8 | 371,633 |
| June 12, 2025 | 27.65 | 27.6 | 27.6 | 27.75 | 27.4 | 148,407 |
| June 11, 2025 | 27.85 | 27.65 | 27.65 | 27.9 | 27.15 | 449,179 |
| June 10, 2025 | 29.55 | 29.85 | 27.85 | 29.85 | 29.5 | 495,851 |
| June 09, 2025 | 29.7 | 29.4 | 27.43 | 29.85 | 29.2 | 433,267 |
| June 06, 2025 | 30.25 | 30.1 | 28.08 | 30.3 | 30.1 | 77,059 |
| June 05, 2025 | 30.3 | 30.25 | 28.22 | 30.35 | 30.1 | 94,250 |
| June 04, 2025 | 29.95 | 30.25 | 28.22 | 30.25 | 29.95 | 144,195 |
| June 03, 2025 | 29.9 | 29.75 | 27.76 | 30 | 29.7 | 70,297 |
| June 02, 2025 | 30 | 29.75 | 29.75 | 30.05 | 29.45 | 174,974 |
| May 29, 2025 | 30.1 | 30 | 30 | 30.15 | 30 | 69,216 |
| May 28, 2025 | 30.2 | 29.95 | 29.95 | 30.4 | 29.85 | 116,796 |
| May 27, 2025 | 30.05 | 30 | 30 | 30.4 | 30 | 200,410 |
| May 26, 2025 | 29.7 | 30.1 | 30.1 | 30.2 | 29.7 | 128,255 |