24.70
+0.45(+1.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 24.25 | 24.7 | 24.7 | 24.7 | 24.25 | 101,206 |
| September 05, 2025 | 24.1 | 24.25 | 24.25 | 24.35 | 23.95 | 85,156 |
| September 04, 2025 | 24.6 | 24.1 | 24.1 | 24.7 | 24.1 | 112,993 |
| September 03, 2025 | 24.8 | 24.45 | 24.45 | 25 | 24.35 | 267,262 |
| September 02, 2025 | 23.3 | 24.8 | 24.8 | 25.15 | 23.3 | 720,200 |
| September 01, 2025 | 22.9 | 23.2 | 23.2 | 23.2 | 22.8 | 36,275 |
| August 29, 2025 | 22.9 | 22.8 | 22.8 | 22.95 | 22.75 | 130,679 |
| August 28, 2025 | 22.9 | 22.9 | 22.9 | 23.2 | 22.85 | 132,447 |
| August 27, 2025 | 22.85 | 22.95 | 22.95 | 23.1 | 22.85 | 51,458 |
| August 26, 2025 | 23.05 | 23.05 | 23.05 | 23.3 | 22.8 | 106,886 |
| August 25, 2025 | 22.8 | 23.05 | 23.05 | 23.05 | 22.8 | 59,759 |
| August 22, 2025 | 22.65 | 22.75 | 22.75 | 22.8 | 22.65 | 66,700 |
| August 21, 2025 | 22.65 | 22.6 | 22.6 | 22.7 | 22.5 | 122,649 |
| August 20, 2025 | 22.75 | 22.65 | 22.65 | 22.75 | 22.55 | 105,127 |
| August 19, 2025 | 22.85 | 22.75 | 22.75 | 22.85 | 22.65 | 142,110 |
| August 18, 2025 | 22.95 | 22.95 | 22.95 | 23.1 | 22.85 | 74,055 |
| August 15, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.7 | 152,199 |
| August 14, 2025 | 22.8 | 23.05 | 23.05 | 23.1 | 22.8 | 80,095 |
| August 13, 2025 | 23.05 | 22.9 | 22.9 | 23.05 | 22.85 | 65,484 |
| August 12, 2025 | 23 | 23.05 | 23.05 | 23.3 | 23 | 58,457 |
| August 11, 2025 | 23.1 | 22.95 | 22.95 | 23.15 | 22.85 | 77,974 |
| August 08, 2025 | 23.15 | 23.15 | 23.15 | 23.25 | 23.05 | 33,829 |
| August 07, 2025 | 23.2 | 23.2 | 23.2 | 23.8 | 23.15 | 96,959 |
| August 06, 2025 | 23 | 23.35 | 23.35 | 23.35 | 22.95 | 45,871 |
| August 05, 2025 | 23.1 | 23.05 | 23.05 | 23.1 | 23 | 73,013 |
| August 04, 2025 | 22.95 | 23.15 | 23.15 | 23.2 | 22.95 | 92,434 |
| August 01, 2025 | 22.8 | 22.95 | 22.95 | 23.15 | 22.75 | 46,248 |
| July 31, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.85 | 43,092 |
| July 30, 2025 | 23.2 | 23.1 | 23.1 | 23.2 | 23.05 | 32,889 |
| July 29, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.1 | 25,762 |
| July 28, 2025 | 23.15 | 23.3 | 23.3 | 23.3 | 23.15 | 45,477 |
| July 25, 2025 | 23.2 | 23.15 | 23.15 | 23.2 | 23.05 | 28,639 |
| July 24, 2025 | 23.2 | 23.25 | 23.25 | 23.3 | 23.1 | 42,480 |
| July 23, 2025 | 23 | 23.2 | 23.2 | 23.2 | 23 | 107,214 |
| July 22, 2025 | 23 | 22.9 | 22.9 | 23.05 | 22.8 | 59,432 |
| July 21, 2025 | 23.2 | 23 | 23 | 23.2 | 22.7 | 69,249 |
| July 18, 2025 | 23.1 | 23.25 | 23.25 | 23.35 | 23.1 | 53,073 |
| July 17, 2025 | 23.15 | 23.1 | 23.1 | 23.25 | 23.05 | 27,921 |
| July 16, 2025 | 23 | 23.15 | 23.15 | 23.2 | 23 | 66,160 |
| July 15, 2025 | 23 | 23 | 23 | 23 | 22.9 | 29,688 |
| July 14, 2025 | 23 | 23 | 23 | 23.05 | 22.9 | 28,729 |
| July 11, 2025 | 23.05 | 23 | 23 | 23.15 | 22.85 | 40,445 |
| July 10, 2025 | 23.15 | 23 | 23 | 23.2 | 22.85 | 49,332 |
| July 09, 2025 | 23.15 | 23.2 | 23.2 | 23.2 | 23 | 11,216 |
| July 08, 2025 | 22.75 | 23.15 | 23.15 | 23.15 | 22.75 | 54,260 |
| July 07, 2025 | 23.1 | 22.8 | 22.8 | 23.1 | 22.2 | 50,119 |
| July 04, 2025 | 23.5 | 23.15 | 23.15 | 23.65 | 23 | 54,093 |
| July 03, 2025 | 23.4 | 23.7 | 23.7 | 23.75 | 23.4 | 31,329 |
| July 02, 2025 | 23.55 | 23.3 | 23.3 | 23.55 | 23.25 | 22,261 |
| July 01, 2025 | 23.65 | 23.5 | 23.5 | 23.75 | 23.5 | 37,361 |
| June 30, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.4 | 45,926 |
| June 27, 2025 | 23.7 | 23.85 | 23.85 | 24.05 | 23.3 | 52,071 |
| June 26, 2025 | 23.5 | 23.85 | 23.85 | 24.5 | 23.5 | 68,069 |
| June 25, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23.3 | 24,607 |
| June 24, 2025 | 23.1 | 23.5 | 23.5 | 23.6 | 23 | 58,639 |
| June 23, 2025 | 22.85 | 22.9 | 22.9 | 23.1 | 22.8 | 33,247 |
| June 20, 2025 | 23.3 | 23 | 23 | 23.3 | 22.8 | 83,674 |
| June 19, 2025 | 23.8 | 23.3 | 23.3 | 23.8 | 23.3 | 32,879 |
| June 18, 2025 | 23.2 | 23.9 | 23.9 | 23.95 | 23.2 | 80,026 |
| June 17, 2025 | 23.3 | 23.2 | 23.2 | 23.35 | 23.15 | 32,984 |