25.70
+0.3(+1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.7 | 25.4 | 25.4 | 25.5 | 24.7 | 50,008 |
| September 04, 2025 | 24.35 | 24.7 | 24.7 | 26.95 | 24.35 | 124,248 |
| September 03, 2025 | 24.4 | 24.5 | 24.5 | 24.9 | 24.2 | 21,013 |
| September 02, 2025 | 24.55 | 24.1 | 24.1 | 24.55 | 24.1 | 51,030 |
| September 01, 2025 | 25.2 | 24.45 | 24.45 | 25.2 | 24.3 | 37,639 |
| August 29, 2025 | 25.15 | 25 | 25 | 25.2 | 25 | 30,555 |
| August 28, 2025 | 25.05 | 25.1 | 25.1 | 25.6 | 25.05 | 16,470 |
| August 27, 2025 | 25.4 | 24.95 | 24.95 | 25.6 | 24.7 | 58,509 |
| August 26, 2025 | 26 | 25.9 | 25.4 | 26.2 | 25.9 | 26,085 |
| August 25, 2025 | 25.9 | 25.9 | 25.4 | 26 | 25.85 | 15,065 |
| August 22, 2025 | 25.8 | 25.6 | 25.6 | 25.9 | 25.6 | 9,019 |
| August 21, 2025 | 25.7 | 25.6 | 25.6 | 25.9 | 25.5 | 21,001 |
| August 20, 2025 | 26.1 | 25.6 | 25.6 | 26.1 | 25.6 | 21,286 |
| August 19, 2025 | 26.1 | 26 | 26 | 26.5 | 26 | 34,152 |
| August 18, 2025 | 26.1 | 26.05 | 26.05 | 26.15 | 26 | 27,000 |
| August 15, 2025 | 26 | 26.1 | 26.1 | 26.3 | 26 | 5,182 |
| August 14, 2025 | 25.8 | 26 | 26 | 26 | 25.8 | 13,159 |
| August 13, 2025 | 25.9 | 25.85 | 25.85 | 26 | 25.8 | 19,375 |
| August 12, 2025 | 25.95 | 25.8 | 25.8 | 26.2 | 25.8 | 65,089 |
| August 11, 2025 | 26.35 | 26.2 | 26.2 | 26.35 | 26.05 | 36,755 |
| August 08, 2025 | 26.7 | 26.5 | 26.5 | 26.7 | 26.5 | 4,040 |
| August 07, 2025 | 26.8 | 26.65 | 26.65 | 26.8 | 26.65 | 16,249 |
| August 06, 2025 | 26.1 | 26.8 | 26.8 | 26.9 | 26.1 | 38,000 |
| August 05, 2025 | 25.95 | 26.1 | 26.1 | 26.4 | 25.95 | 60,378 |
| August 04, 2025 | 26.4 | 26.1 | 26.1 | 26.4 | 26.05 | 26,239 |
| August 01, 2025 | 26.55 | 26.5 | 26.5 | 26.6 | 26.1 | 12,544 |
| July 31, 2025 | 26.7 | 26.55 | 26.55 | 26.7 | 26.45 | 26,050 |
| July 30, 2025 | 26.35 | 26.6 | 26.6 | 26.75 | 26.35 | 10,000 |
| July 29, 2025 | 26.75 | 26.6 | 26.6 | 26.75 | 26.6 | 7,100 |
| July 28, 2025 | 26.7 | 26.6 | 26.6 | 27.05 | 26.6 | 20,001 |
| July 25, 2025 | 26.75 | 26.6 | 26.6 | 26.95 | 26.6 | 6,362 |
| July 24, 2025 | 26.9 | 26.55 | 26.55 | 26.9 | 26.55 | 9,115 |
| July 23, 2025 | 27.3 | 26.65 | 26.65 | 27.3 | 26.4 | 22,433 |
| July 22, 2025 | 26.3 | 26.6 | 26.6 | 26.8 | 26.3 | 19,101 |
| July 21, 2025 | 26.4 | 26.35 | 26.35 | 26.4 | 26.3 | 31,125 |
| July 18, 2025 | 27.1 | 26.55 | 26.55 | 27.1 | 26.55 | 32,088 |
| July 17, 2025 | 25.8 | 26.4 | 26.4 | 26.85 | 25.8 | 54,779 |
| July 16, 2025 | 26.4 | 25.5 | 25.5 | 26.85 | 25.5 | 268,606 |
| July 15, 2025 | 27.75 | 26.35 | 26.35 | 27.75 | 26.35 | 278,328 |
| July 14, 2025 | 29.7 | 27.75 | 27.75 | 29.7 | 27.6 | 99,962 |
| July 11, 2025 | 30.4 | 29.8 | 29.8 | 30.8 | 29.8 | 56,058 |
| July 10, 2025 | 30.5 | 30.25 | 30.25 | 30.5 | 30.15 | 8,363 |
| July 09, 2025 | 30.55 | 30.55 | 30.55 | 30.6 | 30.55 | 3,500 |
| July 08, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.45 | 7,500 |
| July 07, 2025 | 31.05 | 30.8 | 30.8 | 31.05 | 30.8 | 14,200 |
| July 04, 2025 | 30.6 | 31 | 31 | 31 | 30.55 | 7,104 |
| July 03, 2025 | 31.8 | 31.1 | 31.1 | 31.8 | 31.05 | 18,000 |
| July 02, 2025 | 30.45 | 30.9 | 30.9 | 30.9 | 29.8 | 37,243 |
| July 01, 2025 | 31.2 | 31.1 | 31.1 | 31.4 | 30.95 | 22,526 |
| June 30, 2025 | 30.95 | 30.65 | 30.65 | 31.15 | 30.5 | 13,000 |
| June 27, 2025 | 31.15 | 30.95 | 30.95 | 31.45 | 30.4 | 40,200 |
| June 26, 2025 | 31.35 | 31.15 | 31.15 | 31.35 | 30.85 | 14,382 |
| June 25, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 30.5 | 23,253 |
| June 24, 2025 | 30.25 | 31.4 | 31.4 | 31.5 | 30.25 | 23,029 |
| June 23, 2025 | 29.6 | 30.25 | 30.25 | 30.55 | 29.6 | 16,342 |
| June 20, 2025 | 29.7 | 30.7 | 30.7 | 31.2 | 29.7 | 48,000 |
| June 19, 2025 | 32.25 | 30.35 | 30.35 | 32.25 | 29.5 | 124,183 |
| June 18, 2025 | 32.05 | 32.45 | 32.45 | 32.5 | 31.85 | 125,724 |
| June 17, 2025 | 31.9 | 32 | 32 | 32.2 | 31.6 | 108,857 |
| June 16, 2025 | 31.2 | 31.9 | 31.9 | 32.2 | 31.1 | 108,797 |