24.80
-0.05(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 25.4 | 25.3 | 25.3 | 25.4 | 25.25 | 93,535 |
| July 03, 2025 | 25.25 | 25.35 | 25.35 | 25.55 | 25.25 | 155,404 |
| July 02, 2025 | 25.5 | 25.35 | 25.35 | 25.65 | 25.2 | 118,768 |
| July 01, 2025 | 25.35 | 25.45 | 25.45 | 25.6 | 25.35 | 127,327 |
| June 30, 2025 | 25.25 | 25.3 | 25.3 | 25.3 | 25.05 | 138,207 |
| June 27, 2025 | 25.25 | 25.3 | 25.3 | 25.4 | 25.2 | 129,263 |
| June 26, 2025 | 25.15 | 25.2 | 25.2 | 25.45 | 25.15 | 123,364 |
| June 25, 2025 | 25.1 | 25 | 25 | 25.2 | 24.9 | 175,533 |
| June 24, 2025 | 25 | 25 | 25 | 25.25 | 25 | 126,838 |
| June 23, 2025 | 24.75 | 24.8 | 24.8 | 24.85 | 24.5 | 311,903 |
| June 20, 2025 | 25.5 | 24.75 | 24.75 | 25.5 | 24.75 | 2.28M |
| June 19, 2025 | 25.65 | 25.45 | 25.45 | 25.65 | 25.45 | 233,814 |
| June 18, 2025 | 25.8 | 25.7 | 25.7 | 25.8 | 25.65 | 149,713 |
| June 17, 2025 | 25.7 | 25.85 | 25.85 | 25.85 | 25.6 | 191,720 |
| June 16, 2025 | 25.7 | 25.7 | 25.7 | 25.95 | 25.65 | 132,637 |
| June 13, 2025 | 25.65 | 25.7 | 25.7 | 25.8 | 25.55 | 243,812 |
| June 12, 2025 | 26 | 25.85 | 25.85 | 26 | 25.65 | 376,687 |
| June 11, 2025 | 25.9 | 26 | 26 | 26.05 | 25.7 | 367,178 |
| June 10, 2025 | 26.05 | 26 | 26 | 26.3 | 25.85 | 305,321 |
| June 09, 2025 | 26.3 | 26.05 | 26.05 | 26.3 | 25.9 | 139,148 |
| June 06, 2025 | 26.2 | 26.25 | 26.25 | 26.7 | 26.05 | 141,293 |
| June 05, 2025 | 26.3 | 26.05 | 26.05 | 26.35 | 26 | 168,646 |
| June 04, 2025 | 26.3 | 26.35 | 26.35 | 26.4 | 26.1 | 179,648 |
| June 03, 2025 | 26.35 | 26.3 | 26.3 | 26.35 | 25.95 | 427,908 |
| June 02, 2025 | 26.25 | 26.55 | 26.55 | 26.55 | 26.05 | 237,232 |
| May 29, 2025 | 26.6 | 26.4 | 26.4 | 26.65 | 26.4 | 112,652 |
| May 28, 2025 | 26.75 | 26.6 | 26.6 | 27.15 | 26.45 | 254,146 |
| May 27, 2025 | 27.1 | 26.7 | 26.7 | 27.3 | 26.7 | 308,324 |
| May 26, 2025 | 27.4 | 27.1 | 27.1 | 27.45 | 27.1 | 203,427 |