24.70
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 24.9 | 24.7 | 24.7 | 25 | 24.7 | 24,028 |
| October 20, 2025 | 24.6 | 24.65 | 24.65 | 24.65 | 24.6 | 21,540 |
| October 17, 2025 | 25 | 24.65 | 24.65 | 25 | 24.55 | 14,461 |
| October 16, 2025 | 24.5 | 24.5 | 24.5 | 24.55 | 24.5 | 19,779 |
| October 15, 2025 | 24.7 | 24.5 | 24.5 | 24.8 | 24.5 | 12,104 |
| October 14, 2025 | 24.4 | 24.65 | 24.65 | 24.7 | 24.4 | 19,661 |
| October 13, 2025 | 24.4 | 24.7 | 24.7 | 24.75 | 24.1 | 20,004 |
| October 09, 2025 | 24.55 | 24.4 | 24.4 | 24.55 | 24.35 | 25,042 |
| October 08, 2025 | 24.6 | 24.55 | 24.55 | 25 | 24.5 | 13,102 |
| October 07, 2025 | 25 | 24.6 | 24.6 | 25 | 24.55 | 38,421 |
| October 03, 2025 | 25.1 | 25 | 25 | 25.1 | 24.9 | 12,003 |
| October 02, 2025 | 25.3 | 25.1 | 25.1 | 25.3 | 25 | 23,499 |
| October 01, 2025 | 25.9 | 25.3 | 25.3 | 25.9 | 25.05 | 13,455 |
| September 30, 2025 | 25.45 | 25.55 | 25.55 | 25.55 | 25.2 | 19,063 |
| September 26, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.4 | 32,255 |
| September 25, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.5 | 32,768 |
| September 24, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 12,776 |
| September 23, 2025 | 25.75 | 25.5 | 25.5 | 25.8 | 25.45 | 29,725 |
| September 22, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.6 | 25,006 |
| September 19, 2025 | 25.2 | 25.4 | 25.4 | 25.45 | 24.75 | 22,009 |
| September 18, 2025 | 25.45 | 25.15 | 25.15 | 25.5 | 25.05 | 57,000 |
| September 17, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 25.4 | 13,210 |
| September 16, 2025 | 25.5 | 25.35 | 25.35 | 25.5 | 25.25 | 7,000 |
| September 15, 2025 | 25.6 | 25.5 | 25.5 | 25.75 | 25.5 | 41,620 |
| September 12, 2025 | 24.65 | 25.2 | 25.2 | 25.25 | 24.65 | 34,000 |
| September 11, 2025 | 25.85 | 25.25 | 25.25 | 25.95 | 25.25 | 32,914 |
| September 10, 2025 | 25.55 | 25.85 | 25.85 | 25.85 | 25.55 | 38,000 |
| September 09, 2025 | 26.6 | 26 | 26 | 26.85 | 25.75 | 67,915 |
| September 08, 2025 | 25.7 | 26.15 | 26.15 | 27.3 | 25.35 | 699,770 |
| September 05, 2025 | 25.05 | 24.85 | 24.85 | 25.05 | 24.75 | 28,659 |
| September 04, 2025 | 24.55 | 24.85 | 24.85 | 25 | 24.55 | 75,845 |
| September 03, 2025 | 24.65 | 24.5 | 24.5 | 24.65 | 24.45 | 4,674 |
| September 02, 2025 | 24.4 | 24.3 | 24.3 | 24.4 | 24.3 | 19,013 |
| September 01, 2025 | 24.55 | 24.65 | 24.65 | 24.65 | 24.5 | 4,054 |
| August 29, 2025 | 24.5 | 24.7 | 24.7 | 24.7 | 24.5 | 14,543 |
| August 28, 2025 | 24.55 | 24.5 | 24.5 | 24.7 | 24.5 | 18,270 |
| August 27, 2025 | 24.35 | 24.4 | 24.4 | 24.4 | 24.25 | 14,245 |
| August 26, 2025 | 24.2 | 24.35 | 24.35 | 24.4 | 24.2 | 9,057 |
| August 25, 2025 | 24.35 | 24.3 | 24.3 | 24.5 | 24.3 | 17,127 |
| August 22, 2025 | 24.5 | 24.3 | 24.3 | 24.5 | 24.3 | 24,222 |
| August 21, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 11,389 |
| August 20, 2025 | 24.9 | 24.5 | 24.5 | 24.9 | 24.45 | 19,065 |
| 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 |