25.50
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.9 | 25.45 | 25.45 | 25.9 | 25.3 | 717,053 |
| September 04, 2025 | 24.3 | 25.75 | 25.75 | 25.85 | 24.3 | 2.46M |
| September 03, 2025 | 24.2 | 24.3 | 24.3 | 24.45 | 24.2 | 310,777 |
| September 02, 2025 | 24.35 | 24.25 | 24.25 | 24.5 | 24.1 | 612,317 |
| September 01, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.2 | 691,817 |
| August 29, 2025 | 24.9 | 24.5 | 24.5 | 25.1 | 24.45 | 2.58M |
| August 28, 2025 | 24.6 | 24.9 | 24.9 | 25.45 | 24.45 | 694,854 |
| August 27, 2025 | 24.95 | 24.6 | 24.6 | 25.05 | 24.6 | 835,560 |
| August 26, 2025 | 24.8 | 25 | 25 | 25.15 | 24.75 | 358,016 |
| August 25, 2025 | 25 | 24.9 | 24.9 | 25.15 | 24.85 | 418,651 |
| August 22, 2025 | 25.05 | 24.9 | 24.9 | 25.1 | 24.85 | 529,263 |
| August 21, 2025 | 25.15 | 25.1 | 25.1 | 25.25 | 25.05 | 476,933 |
| August 20, 2025 | 25.8 | 25.1 | 25.1 | 25.8 | 25 | 766,103 |
| August 19, 2025 | 25.6 | 25.7 | 25.7 | 25.85 | 25.4 | 567,914 |
| August 18, 2025 | 25.8 | 25.8 | 25.8 | 26.1 | 25.75 | 733,727 |
| August 15, 2025 | 25.1 | 25.85 | 25.85 | 25.95 | 25.1 | 2.61M |
| August 14, 2025 | 24.8 | 25.1 | 25.1 | 25.6 | 24.8 | 2.12M |
| August 13, 2025 | 25.1 | 24.65 | 24.65 | 25.15 | 24.55 | 681,123 |
| August 12, 2025 | 24.95 | 24.95 | 24.95 | 25.25 | 24.95 | 373,770 |
| August 11, 2025 | 24.95 | 24.95 | 24.95 | 25 | 24.7 | 586,183 |
| August 08, 2025 | 25.1 | 25 | 25 | 25.25 | 24.85 | 353,927 |
| August 07, 2025 | 25.15 | 25.15 | 25.15 | 25.45 | 25.05 | 461,025 |
| August 06, 2025 | 24.9 | 25.3 | 25.3 | 25.3 | 24.75 | 546,304 |
| August 05, 2025 | 24.9 | 25.1 | 25.1 | 25.15 | 24.75 | 397,859 |
| August 04, 2025 | 24.3 | 24.9 | 24.9 | 24.95 | 24 | 615,291 |
| August 01, 2025 | 24.6 | 24.5 | 24.5 | 24.65 | 24.25 | 956,263 |
| July 31, 2025 | 25.2 | 24.9 | 24.9 | 25.2 | 24.7 | 853,250 |
| July 30, 2025 | 25.1 | 25.3 | 25.3 | 25.3 | 25 | 497,871 |
| July 29, 2025 | 25.3 | 25.1 | 25.1 | 25.3 | 24.9 | 424,509 |
| July 28, 2025 | 25.15 | 25.2 | 25.2 | 25.5 | 24.95 | 673,334 |
| July 25, 2025 | 25 | 25.2 | 25.2 | 25.35 | 24.9 | 419,238 |
| July 24, 2025 | 25.05 | 24.9 | 24.9 | 25.4 | 24.75 | 1.1M |
| July 23, 2025 | 24.45 | 25.3 | 25.3 | 25.45 | 24.35 | 2.1M |
| July 22, 2025 | 24.7 | 24.45 | 24.45 | 25.1 | 24.3 | 3.5M |
| July 21, 2025 | 26.9 | 26.6 | 24.87 | 26.95 | 26.5 | 2.24M |
| July 18, 2025 | 27.2 | 26.9 | 26.9 | 27.2 | 26.85 | 1.45M |
| July 17, 2025 | 26.55 | 27 | 27 | 27.3 | 26.55 | 1.5M |
| July 16, 2025 | 26.35 | 26.5 | 26.5 | 26.7 | 26.35 | 877,434 |
| July 15, 2025 | 26.6 | 26.5 | 26.5 | 26.75 | 26.45 | 1.5M |
| July 14, 2025 | 26.4 | 26.55 | 26.55 | 26.85 | 26.35 | 464,337 |
| July 11, 2025 | 26.15 | 26.3 | 26.3 | 26.55 | 26.15 | 413,125 |
| July 10, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 26 | 506,571 |
| July 09, 2025 | 26.15 | 26.2 | 26.2 | 26.5 | 26.15 | 407,546 |
| July 08, 2025 | 26.55 | 26.4 | 26.4 | 26.55 | 25.95 | 782,524 |
| July 07, 2025 | 26.9 | 26.4 | 26.4 | 26.9 | 26.35 | 651,021 |
| July 04, 2025 | 27.15 | 26.9 | 26.9 | 27.15 | 26.75 | 653,233 |
| July 03, 2025 | 26.95 | 27 | 27 | 27.25 | 26.95 | 804,165 |
| July 02, 2025 | 27 | 26.85 | 26.85 | 27.2 | 26.85 | 614,642 |
| July 01, 2025 | 26.55 | 26.95 | 26.95 | 27.4 | 26.5 | 2.2M |
| June 30, 2025 | 26.9 | 26.4 | 26.4 | 27 | 26.4 | 842,883 |
| June 27, 2025 | 27.05 | 26.95 | 26.95 | 27.25 | 26.8 | 729,213 |
| June 26, 2025 | 27.05 | 26.95 | 26.95 | 27.25 | 26.85 | 1.03M |
| June 25, 2025 | 27.15 | 26.9 | 26.9 | 27.2 | 26.8 | 636,389 |
| June 24, 2025 | 26.9 | 26.95 | 26.95 | 27.25 | 26.85 | 965,163 |
| June 23, 2025 | 26.65 | 26.6 | 26.6 | 26.95 | 26.35 | 1.07M |
| June 20, 2025 | 27.55 | 27 | 27 | 27.95 | 27 | 2.43M |
| June 19, 2025 | 27.4 | 27.45 | 27.45 | 27.8 | 26.8 | 4.51M |
| June 18, 2025 | 25.9 | 27.35 | 27.35 | 27.35 | 25.9 | 4.1M |
| June 17, 2025 | 24.75 | 24.9 | 24.9 | 25.05 | 24.7 | 514,879 |
| June 16, 2025 | 24.7 | 24.75 | 24.75 | 25.1 | 24.5 | 546,027 |