24.90
-0.1(-0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 25 | 24.9 | 24.9 | 25 | 24.75 | 30,266 |
| August 18, 2025 | 25.15 | 25 | 25 | 25.15 | 24.95 | 38,216 |
| August 15, 2025 | 25.3 | 25.15 | 25.15 | 25.3 | 25.15 | 16,838 |
| August 14, 2025 | 25.45 | 25.3 | 25.3 | 25.45 | 25.3 | 14,269 |
| August 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.3 | 9,313 |
| August 12, 2025 | 25.1 | 25.2 | 25.2 | 25.2 | 25.1 | 25,013 |
| August 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 85,193 |
| August 08, 2025 | 25.2 | 25.25 | 25.25 | 25.25 | 25 | 9,222 |
| August 07, 2025 | 25.35 | 25.3 | 25.3 | 25.35 | 25.3 | 24,497 |
| August 06, 2025 | 25.3 | 25.35 | 25.35 | 25.75 | 25.3 | 4,092 |
| August 05, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.25 | 33,371 |
| August 04, 2025 | 25.45 | 25.45 | 25.45 | 25.7 | 25.05 | 18,160 |
| August 01, 2025 | 25.2 | 25.45 | 25.45 | 25.5 | 25.1 | 17,159 |
| July 31, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 2,126 |
| July 30, 2025 | 25.1 | 25.45 | 25.45 | 25.45 | 25.1 | 5,205 |
| July 29, 2025 | 25 | 25.1 | 25.1 | 25.65 | 25 | 21,012 |
| July 28, 2025 | 25.3 | 25 | 25 | 25.3 | 24.8 | 48,131 |
| July 25, 2025 | 25.7 | 25.5 | 25.5 | 25.75 | 25.3 | 12,004 |
| July 24, 2025 | 26 | 25.7 | 25.7 | 26.35 | 25.5 | 30,157 |
| July 23, 2025 | 25.8 | 26 | 26 | 26 | 25.75 | 19,053 |
| July 22, 2025 | 26 | 25.75 | 25.75 | 26 | 25.7 | 7,352 |
| July 21, 2025 | 26 | 26 | 26 | 26 | 26 | 4,001 |
| July 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 3,026 |
| July 17, 2025 | 25.65 | 26.15 | 26.15 | 26.45 | 25.4 | 21,507 |
| July 16, 2025 | 25.5 | 25.65 | 25.65 | 25.65 | 25.5 | 3,020 |
| July 15, 2025 | 25.85 | 25.5 | 25.5 | 26 | 25.5 | 23,027 |
| July 14, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.1 | 3,049 |
| July 11, 2025 | 25.55 | 25.5 | 25.5 | 25.55 | 25.5 | 6,857 |
| July 10, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,164 |
| July 09, 2025 | 25.25 | 25.7 | 25.7 | 25.7 | 25.15 | 15,001 |
| July 08, 2025 | 25.8 | 25.7 | 25.7 | 25.8 | 25.7 | 5,177 |
| July 07, 2025 | 25.65 | 25.9 | 25.9 | 25.9 | 25.6 | 14,273 |
| July 04, 2025 | 26.3 | 26.3 | 26.3 | 26.3 | 26 | 17,028 |
| July 03, 2025 | 26.1 | 26.5 | 26.5 | 26.5 | 26.1 | 5,133 |
| July 02, 2025 | 26.35 | 26.1 | 26.1 | 26.35 | 26.1 | 9,253 |
| July 01, 2025 | 25.6 | 26.25 | 26.25 | 26.3 | 25.55 | 11,600 |
| June 30, 2025 | 25.75 | 25.6 | 25.6 | 25.75 | 25.6 | 7,539 |
| June 27, 2025 | 25.65 | 25.75 | 25.75 | 25.85 | 25.5 | 47,919 |
| June 26, 2025 | 26.9 | 26.15 | 25.15 | 27.4 | 26.15 | 80,557 |
| June 25, 2025 | 26.9 | 26.9 | 25.87 | 26.9 | 26.9 | 85,193 |
| June 24, 2025 | 26.5 | 26.9 | 26.9 | 27 | 26.45 | 18,334 |
| June 23, 2025 | 26.2 | 26.5 | 26.5 | 26.8 | 26.1 | 23,513 |
| June 20, 2025 | 27 | 27.15 | 27.15 | 27.75 | 27 | 27,341 |
| June 19, 2025 | 27.65 | 27.35 | 27.35 | 27.65 | 27.3 | 22,054 |
| June 18, 2025 | 28.4 | 28.3 | 28.3 | 28.75 | 27.55 | 18,668 |
| June 17, 2025 | 28.9 | 28.4 | 28.4 | 29 | 28.35 | 50,803 |
| June 16, 2025 | 27.5 | 29.5 | 29.5 | 29.5 | 25.6 | 228,207 |
| June 13, 2025 | 27.8 | 27.55 | 27.55 | 27.8 | 27 | 14,106 |
| June 12, 2025 | 27.7 | 27.65 | 27.65 | 27.85 | 27.35 | 19,108 |
| June 11, 2025 | 27.65 | 27.7 | 27.7 | 27.7 | 27.65 | 8,003 |
| June 10, 2025 | 28.1 | 27.8 | 27.8 | 28.1 | 27.8 | 9,037 |
| June 09, 2025 | 27.7 | 28.15 | 28.15 | 28.15 | 27.5 | 9,070 |
| June 06, 2025 | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 1,142 |
| June 05, 2025 | 27.8 | 27.9 | 27.9 | 27.9 | 27.8 | 6,304 |
| June 04, 2025 | 27.65 | 27.9 | 27.9 | 28.3 | 27.65 | 8,417 |
| June 03, 2025 | 27.6 | 27.5 | 27.5 | 28 | 27.3 | 10,116 |
| June 02, 2025 | 27.1 | 28.25 | 28.25 | 28.3 | 27.1 | 12,356 |
| May 29, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 |
| May 28, 2025 | 28.25 | 28.85 | 28.85 | 29.3 | 28.25 | 35,071 |
| May 27, 2025 | 28.7 | 28.15 | 28.15 | 28.7 | 28.05 | 14,396 |