22.55
-0.8(-3.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.25 | 22.55 | 22.55 | 23.25 | 22.5 | 617,398 |
| September 25, 2025 | 23.2 | 23.35 | 23.35 | 23.85 | 23.2 | 519,134 |
| September 24, 2025 | 23.25 | 23.25 | 23.25 | 23.75 | 23.25 | 269,857 |
| September 23, 2025 | 23.5 | 23.2 | 23.2 | 23.6 | 23 | 410,402 |
| September 22, 2025 | 23.65 | 23.4 | 23.4 | 23.65 | 23.3 | 373,826 |
| September 19, 2025 | 24.15 | 23.45 | 23.45 | 24.2 | 23.4 | 555,122 |
| September 18, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.8 | 287,236 |
| September 17, 2025 | 24.05 | 23.65 | 23.65 | 24.3 | 23.6 | 314,593 |
| September 16, 2025 | 24 | 23.6 | 23.6 | 24 | 23.5 | 326,778 |
| September 15, 2025 | 24.35 | 23.75 | 23.75 | 24.55 | 23.5 | 706,220 |
| September 12, 2025 | 24.5 | 24.35 | 24.35 | 24.55 | 24.3 | 388,433 |
| September 11, 2025 | 25.1 | 24.5 | 24.5 | 25.15 | 24.3 | 1.23M |
| September 10, 2025 | 25.55 | 25.25 | 25.25 | 25.6 | 25.25 | 424,843 |
| September 09, 2025 | 25.2 | 25.4 | 25.4 | 25.5 | 25.05 | 452,327 |
| September 08, 2025 | 25.35 | 25.15 | 25.15 | 25.65 | 25.15 | 246,150 |
| 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 |