25.05
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 25.1 | 25.05 | 25.05 | 25.2 | 24.9 | 275,418 |
| September 05, 2025 | 25.25 | 25.05 | 25.05 | 25.3 | 24.95 | 244,868 |
| September 04, 2025 | 25.4 | 25.05 | 25.05 | 25.45 | 25.05 | 362,834 |
| September 03, 2025 | 25.1 | 25.1 | 25.1 | 25.3 | 25.1 | 256,476 |
| September 02, 2025 | 25.8 | 25.1 | 25.1 | 25.8 | 25 | 387,829 |
| September 01, 2025 | 26.2 | 25.35 | 25.35 | 26.4 | 25.2 | 618,277 |
| August 29, 2025 | 27.5 | 26.2 | 26.2 | 27.85 | 26.2 | 885,667 |
| August 28, 2025 | 26.45 | 27.25 | 27.25 | 28.2 | 26.05 | 1.18M |
| August 27, 2025 | 26.1 | 26.2 | 26.2 | 26.4 | 26.1 | 241,375 |
| August 26, 2025 | 26.55 | 26.2 | 26.2 | 26.85 | 26.2 | 284,664 |
| August 25, 2025 | 26.25 | 26.5 | 26.5 | 27.2 | 26.25 | 671,279 |
| August 22, 2025 | 26.15 | 26.05 | 26.05 | 26.7 | 26 | 326,223 |
| August 21, 2025 | 26.05 | 26.35 | 26.35 | 26.9 | 26.05 | 345,460 |
| August 20, 2025 | 26.65 | 26 | 26 | 26.65 | 25.65 | 559,896 |
| August 19, 2025 | 27.6 | 26.65 | 26.65 | 27.6 | 26.65 | 512,953 |
| August 18, 2025 | 27.15 | 27.35 | 27.35 | 27.6 | 26.8 | 388,049 |
| August 15, 2025 | 27.2 | 27.15 | 27.15 | 27.55 | 26.55 | 702,908 |
| August 14, 2025 | 27.25 | 27.2 | 27.2 | 27.75 | 27.2 | 321,061 |
| August 13, 2025 | 27 | 27.15 | 27.15 | 28.1 | 26.95 | 748,916 |
| August 12, 2025 | 26.9 | 26.95 | 26.95 | 26.95 | 26.3 | 480,457 |
| August 11, 2025 | 27.45 | 26.9 | 26.9 | 27.45 | 26.1 | 602,869 |
| August 08, 2025 | 27.9 | 27.75 | 27.75 | 28.3 | 27.7 | 264,308 |
| August 07, 2025 | 28.3 | 27.8 | 27.8 | 28.4 | 27.8 | 239,215 |
| August 06, 2025 | 28.6 | 28.05 | 28.05 | 28.6 | 28 | 219,175 |
| August 05, 2025 | 28.6 | 28.4 | 28.4 | 28.7 | 28.25 | 411,340 |
| August 04, 2025 | 27.2 | 28.45 | 28.45 | 28.65 | 27 | 881,203 |
| August 01, 2025 | 26.5 | 27.45 | 27.45 | 27.65 | 26 | 297,376 |
| July 31, 2025 | 27 | 26.7 | 26.7 | 27.15 | 26.3 | 453,673 |
| July 30, 2025 | 27.2 | 27 | 27 | 27.2 | 26.15 | 256,919 |
| July 29, 2025 | 27.4 | 27.15 | 27.15 | 27.55 | 27 | 190,840 |
| July 28, 2025 | 27.55 | 27.45 | 27.45 | 27.6 | 27.2 | 225,598 |
| July 25, 2025 | 27.8 | 27.55 | 27.55 | 27.85 | 27.5 | 175,811 |
| July 24, 2025 | 28.15 | 27.8 | 27.8 | 28.25 | 27.65 | 139,349 |
| July 23, 2025 | 27.45 | 28.05 | 28.05 | 28.45 | 27.45 | 411,268 |
| July 22, 2025 | 28.5 | 27.25 | 27.25 | 28.5 | 27.2 | 573,388 |
| July 21, 2025 | 28.45 | 28.45 | 28.45 | 28.65 | 28.05 | 273,926 |
| July 18, 2025 | 28.4 | 28.15 | 28.15 | 29.3 | 28.1 | 621,168 |
| July 17, 2025 | 28.1 | 28.15 | 28.15 | 28.45 | 27.9 | 243,214 |
| July 16, 2025 | 27.85 | 27.95 | 27.95 | 28.1 | 27.6 | 286,913 |
| July 15, 2025 | 28.85 | 27.7 | 27.7 | 28.85 | 27.7 | 581,026 |
| July 14, 2025 | 29.7 | 29.9 | 29.9 | 30 | 29.4 | 391,601 |
| July 11, 2025 | 29.65 | 29.7 | 29.7 | 30.2 | 29.55 | 418,060 |
| July 10, 2025 | 29.2 | 29.2 | 29.2 | 29.35 | 29 | 183,977 |
| July 09, 2025 | 29 | 29.1 | 29.1 | 29.2 | 28.75 | 153,650 |
| July 08, 2025 | 29 | 28.9 | 28.9 | 29 | 28.5 | 286,079 |
| July 07, 2025 | 29.15 | 29 | 29 | 29.15 | 28.85 | 127,100 |
| July 04, 2025 | 29.85 | 29.3 | 29.3 | 30.15 | 29.25 | 279,540 |
| July 03, 2025 | 29.4 | 29.7 | 29.7 | 29.85 | 29.4 | 263,875 |
| July 02, 2025 | 28.9 | 29.15 | 29.15 | 29.3 | 28.9 | 204,585 |
| July 01, 2025 | 29 | 29 | 29 | 29.25 | 28.8 | 184,727 |
| June 30, 2025 | 29.4 | 28.8 | 28.8 | 29.4 | 28.75 | 184,783 |
| June 27, 2025 | 29.7 | 29.3 | 29.3 | 29.7 | 29.15 | 217,979 |
| June 26, 2025 | 29.6 | 29.35 | 29.35 | 30.15 | 29.35 | 510,080 |
| June 25, 2025 | 30 | 29.35 | 29.35 | 30 | 29.25 | 200,694 |
| June 24, 2025 | 28.65 | 29.7 | 29.7 | 30.1 | 28.65 | 513,162 |
| June 23, 2025 | 28.6 | 28.5 | 28.5 | 28.6 | 27.8 | 224,442 |
| June 20, 2025 | 29.55 | 28.85 | 28.85 | 29.55 | 28.45 | 209,785 |
| June 19, 2025 | 30.05 | 29.15 | 29.15 | 30.05 | 29.15 | 272,162 |
| June 18, 2025 | 29.6 | 30.15 | 30.15 | 30.35 | 29.6 | 282,638 |
| June 17, 2025 | 30 | 29.7 | 29.7 | 30.3 | 29.65 | 186,899 |