25.15
-0.2(-0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.7 | 25.35 | 25.35 | 25.75 | 25.2 | 239,141 |
| September 04, 2025 | 25.15 | 25.6 | 25.6 | 25.65 | 25.15 | 388,894 |
| September 03, 2025 | 25.5 | 25.15 | 25.15 | 25.5 | 25.1 | 323,587 |
| September 02, 2025 | 25.95 | 25.3 | 25.3 | 26 | 24.9 | 722,769 |
| September 01, 2025 | 26.8 | 25.9 | 25.9 | 26.9 | 25.85 | 609,855 |
| August 29, 2025 | 26.5 | 26.75 | 26.75 | 26.75 | 26.3 | 808,407 |
| August 28, 2025 | 26.05 | 26.55 | 26.55 | 26.7 | 25.9 | 759,270 |
| August 27, 2025 | 26.1 | 25.9 | 25.9 | 26.2 | 25.8 | 710,675 |
| August 26, 2025 | 26.25 | 26.35 | 26.35 | 26.5 | 25.8 | 572,556 |
| August 25, 2025 | 26.8 | 26.4 | 26.4 | 26.85 | 26.35 | 569,074 |
| August 22, 2025 | 26.35 | 26.5 | 26.5 | 26.7 | 26 | 533,012 |
| August 21, 2025 | 26.45 | 26.3 | 26.3 | 26.9 | 26.3 | 359,326 |
| August 20, 2025 | 27.05 | 26.3 | 26.3 | 27.05 | 25.9 | 666,257 |
| August 19, 2025 | 27.9 | 27.1 | 27.1 | 27.9 | 27 | 1.19M |
| August 18, 2025 | 27.1 | 27.65 | 27.65 | 27.95 | 26.7 | 1.39M |
| August 15, 2025 | 26.75 | 26.85 | 26.85 | 26.9 | 26.5 | 454,150 |
| August 14, 2025 | 26.5 | 26.75 | 26.75 | 26.8 | 26.3 | 792,021 |
| August 13, 2025 | 26.9 | 26.1 | 26.1 | 26.9 | 25.9 | 989,016 |
| August 12, 2025 | 26.4 | 26.8 | 26.8 | 26.85 | 25.95 | 944,065 |
| August 11, 2025 | 26.7 | 26.05 | 26.05 | 26.85 | 26.05 | 1.46M |
| August 08, 2025 | 25.25 | 25.15 | 25.15 | 25.5 | 24.85 | 350,396 |
| August 07, 2025 | 25.5 | 25.05 | 25.05 | 25.5 | 24.8 | 330,828 |
| August 06, 2025 | 25.15 | 25.1 | 25.1 | 25.7 | 25.1 | 263,209 |
| August 05, 2025 | 25.1 | 25.15 | 25.15 | 25.35 | 24.95 | 226,930 |
| August 04, 2025 | 24.65 | 25.1 | 25.1 | 25.2 | 24.5 | 265,107 |
| August 01, 2025 | 24.5 | 25.1 | 25.1 | 25.1 | 24.3 | 338,779 |
| July 31, 2025 | 25.85 | 24.85 | 24.85 | 25.85 | 24.85 | 491,111 |
| July 30, 2025 | 24.5 | 25.8 | 25.8 | 26 | 24.15 | 1.03M |
| July 29, 2025 | 25 | 24.5 | 24.5 | 25.3 | 24.45 | 434,261 |
| July 28, 2025 | 25.25 | 25 | 25 | 25.4 | 24.85 | 457,103 |
| July 25, 2025 | 25.45 | 25.2 | 25.2 | 25.8 | 25.2 | 733,929 |
| July 24, 2025 | 26.85 | 25.2 | 25.2 | 26.85 | 25.2 | 1.01M |
| July 23, 2025 | 26.1 | 26.5 | 26.5 | 26.75 | 26.1 | 375,124 |
| July 22, 2025 | 26.95 | 26.25 | 26.25 | 27 | 26.25 | 580,518 |
| July 21, 2025 | 26.9 | 26.95 | 26.95 | 27.1 | 26.4 | 282,787 |
| July 18, 2025 | 27.1 | 26.9 | 26.9 | 27.3 | 26.6 | 786,620 |
| July 17, 2025 | 26.5 | 26.9 | 26.9 | 26.9 | 26.5 | 374,091 |
| July 16, 2025 | 27.1 | 26.5 | 26.5 | 27.2 | 26.5 | 934,493 |
| July 15, 2025 | 26.85 | 27.05 | 27.05 | 27.3 | 26.6 | 524,275 |
| July 14, 2025 | 26.45 | 26.85 | 26.85 | 27.35 | 26.2 | 1.23M |
| July 11, 2025 | 26.3 | 26.25 | 26.25 | 26.35 | 25.35 | 1.05M |
| July 10, 2025 | 26.3 | 26.8 | 26.8 | 26.8 | 26.1 | 391,426 |
| July 09, 2025 | 25.6 | 26.3 | 26.3 | 26.3 | 25.6 | 319,881 |
| July 08, 2025 | 26 | 25.75 | 25.75 | 26 | 25.45 | 471,376 |
| July 07, 2025 | 26.9 | 26.25 | 26.25 | 26.9 | 26.1 | 255,246 |
| July 04, 2025 | 27.8 | 26.55 | 26.55 | 27.8 | 26.55 | 620,375 |
| July 03, 2025 | 27.6 | 27.55 | 27.55 | 28 | 27.55 | 438,224 |
| July 02, 2025 | 27.55 | 27.65 | 27.65 | 27.85 | 27.15 | 414,490 |
| July 01, 2025 | 26.9 | 27.4 | 27.4 | 27.8 | 26.9 | 731,656 |
| June 30, 2025 | 27.25 | 26.6 | 26.6 | 27.45 | 26.35 | 589,837 |
| June 27, 2025 | 27.85 | 27.2 | 27.2 | 27.85 | 27.1 | 365,969 |
| June 26, 2025 | 27.55 | 27.5 | 27.5 | 28.25 | 27.25 | 475,679 |
| June 25, 2025 | 28.15 | 27.5 | 27.5 | 28.15 | 27.5 | 514,785 |
| June 24, 2025 | 27.2 | 27.85 | 27.85 | 28.1 | 27.15 | 920,438 |
| June 23, 2025 | 27 | 26.8 | 26.8 | 27 | 26.2 | 382,303 |
| June 20, 2025 | 27.4 | 27.1 | 27.1 | 27.4 | 26.7 | 600,985 |
| June 19, 2025 | 27.8 | 27 | 27 | 27.85 | 27 | 1.05M |
| June 18, 2025 | 28.15 | 27.8 | 27.8 | 28.85 | 27.8 | 1.51M |
| June 17, 2025 | 28.55 | 28.15 | 28.15 | 28.9 | 28.15 | 861,681 |
| June 16, 2025 | 28.15 | 28.3 | 28.3 | 28.75 | 27.9 | 916,531 |