24.80
-0.2(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25 | 24.8 | 24.8 | 25 | 24.7 | 340,374 |
| September 25, 2025 | 24.95 | 25 | 25 | 25.1 | 24.95 | 275,245 |
| September 24, 2025 | 24.75 | 24.85 | 24.85 | 24.95 | 24.75 | 209,275 |
| September 23, 2025 | 24.75 | 24.75 | 24.75 | 24.9 | 24.7 | 132,634 |
| September 22, 2025 | 24.95 | 24.8 | 24.8 | 24.95 | 24.8 | 94,410 |
| September 19, 2025 | 24.95 | 24.85 | 24.85 | 24.95 | 24.8 | 121,285 |
| September 18, 2025 | 24.8 | 24.95 | 24.95 | 25 | 24.8 | 247,723 |
| September 17, 2025 | 24.7 | 24.75 | 24.75 | 24.85 | 24.7 | 172,916 |
| September 16, 2025 | 24.75 | 24.65 | 24.65 | 24.75 | 24.6 | 146,912 |
| September 15, 2025 | 24.6 | 24.55 | 24.55 | 24.7 | 24.5 | 252,690 |
| September 12, 2025 | 24.6 | 24.55 | 24.55 | 24.75 | 24.5 | 322,740 |
| September 11, 2025 | 24.6 | 24.75 | 24.75 | 24.75 | 24.55 | 124,009 |
| September 10, 2025 | 24.65 | 24.7 | 24.7 | 24.75 | 24.6 | 119,868 |
| September 09, 2025 | 24.55 | 24.7 | 24.7 | 24.7 | 24.55 | 101,292 |
| September 08, 2025 | 24.65 | 24.6 | 24.6 | 24.75 | 24.5 | 134,769 |
| September 05, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.6 | 132,201 |
| September 04, 2025 | 24.5 | 24.8 | 24.8 | 24.8 | 24.5 | 154,415 |
| September 03, 2025 | 24.45 | 24.5 | 24.5 | 24.6 | 24.45 | 88,170 |
| September 02, 2025 | 24.55 | 24.45 | 24.45 | 24.6 | 24.45 | 149,441 |
| September 01, 2025 | 24.8 | 24.5 | 24.5 | 24.8 | 24.5 | 248,752 |
| August 29, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.65 | 79,528 |
| August 28, 2025 | 24.7 | 24.75 | 24.75 | 24.8 | 24.7 | 108,534 |
| August 27, 2025 | 24.6 | 24.7 | 24.7 | 24.75 | 24.6 | 107,651 |
| August 26, 2025 | 24.75 | 24.65 | 24.65 | 24.9 | 24.65 | 183,293 |
| August 25, 2025 | 24.8 | 24.85 | 24.85 | 25 | 24.8 | 178,912 |
| August 22, 2025 | 24.7 | 24.8 | 24.8 | 24.85 | 24.7 | 87,194 |
| August 21, 2025 | 24.65 | 24.75 | 24.75 | 24.8 | 24.65 | 80,630 |
| August 20, 2025 | 25 | 24.65 | 24.65 | 25 | 24.6 | 236,394 |
| August 19, 2025 | 24.8 | 24.95 | 24.95 | 24.95 | 24.6 | 269,378 |
| August 18, 2025 | 24.75 | 24.85 | 24.85 | 24.9 | 24.75 | 216,536 |
| August 15, 2025 | 24.85 | 24.75 | 24.75 | 24.85 | 24.6 | 199,252 |
| August 14, 2025 | 24.7 | 24.85 | 24.85 | 24.85 | 24.65 | 195,784 |
| August 13, 2025 | 24.6 | 24.55 | 24.55 | 24.7 | 24.5 | 161,771 |
| August 12, 2025 | 24.45 | 24.5 | 24.5 | 24.6 | 24.45 | 166,621 |
| August 11, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.35 | 1.09M |
| August 08, 2025 | 25.05 | 25.05 | 25.05 | 25.15 | 25.05 | 84,988 |
| August 07, 2025 | 25.2 | 25.1 | 25.1 | 25.3 | 25.1 | 154,201 |
| August 06, 2025 | 25.3 | 25.15 | 25.15 | 25.35 | 25.1 | 269,736 |
| August 05, 2025 | 25.05 | 25.3 | 25.3 | 25.3 | 25 | 342,149 |
| August 04, 2025 | 24.9 | 25.15 | 25.15 | 25.2 | 24.8 | 224,065 |
| August 01, 2025 | 24.85 | 24.95 | 24.95 | 25 | 24.8 | 350,071 |
| July 31, 2025 | 24.9 | 24.9 | 24.9 | 25.05 | 24.9 | 152,283 |
| July 30, 2025 | 24.9 | 24.95 | 24.95 | 25 | 24.85 | 243,427 |
| July 29, 2025 | 25 | 24.9 | 24.9 | 25.1 | 24.9 | 184,813 |
| July 28, 2025 | 25.05 | 25 | 25 | 25.05 | 24.95 | 156,653 |
| July 25, 2025 | 25.05 | 25 | 25 | 25.15 | 24.95 | 276,388 |
| July 24, 2025 | 25.15 | 25.05 | 25.05 | 25.15 | 24.95 | 205,371 |
| July 23, 2025 | 25 | 25.15 | 25.15 | 25.3 | 24.95 | 190,547 |
| July 22, 2025 | 25.2 | 25 | 25 | 25.25 | 25 | 434,307 |
| July 21, 2025 | 25.25 | 25.1 | 25.1 | 25.4 | 25.1 | 250,723 |
| July 18, 2025 | 25.3 | 25.25 | 25.25 | 25.4 | 25.1 | 184,678 |
| July 17, 2025 | 25.15 | 25.15 | 25.15 | 25.25 | 25 | 120,955 |
| July 16, 2025 | 25.05 | 25.05 | 25.05 | 25.2 | 25.05 | 256,474 |
| July 15, 2025 | 25.1 | 25.15 | 25.15 | 25.4 | 25.05 | 113,620 |
| July 14, 2025 | 25.2 | 25.2 | 25.2 | 25.35 | 25.2 | 120,841 |
| July 11, 2025 | 25.2 | 25.25 | 25.25 | 25.4 | 25.2 | 73,803 |
| July 10, 2025 | 25.2 | 25.2 | 25.2 | 25.25 | 25.2 | 54,469 |
| July 09, 2025 | 25.4 | 25.25 | 25.25 | 25.45 | 25.2 | 84,486 |
| July 08, 2025 | 25.5 | 25.4 | 25.4 | 25.5 | 25.3 | 52,276 |
| July 07, 2025 | 25.3 | 25.5 | 25.5 | 25.6 | 25.25 | 138,371 |