25.05
-1.15(-4.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.5 | 25.05 | 25.05 | 27.35 | 25.05 | 244.77M |
| September 25, 2025 | 25.9 | 26.2 | 26.2 | 26.2 | 25.8 | 43.54M |
| September 24, 2025 | 24.05 | 23.85 | 23.85 | 24.3 | 23.65 | 18.74M |
| September 23, 2025 | 24.5 | 24.05 | 24.05 | 24.7 | 23.7 | 40.28M |
| September 22, 2025 | 24.1 | 24.45 | 24.45 | 25 | 23.85 | 69.38M |
| September 19, 2025 | 23.25 | 23.7 | 23.7 | 23.95 | 22.95 | 60.58M |
| September 18, 2025 | 22.6 | 23 | 23 | 23.3 | 22.6 | 27.55M |
| September 17, 2025 | 22.45 | 22.65 | 22.65 | 23.2 | 22.3 | 24.32M |
| September 16, 2025 | 22.4 | 22.25 | 22.25 | 22.5 | 22.2 | 6.58M |
| September 15, 2025 | 22.65 | 22.25 | 22.25 | 22.75 | 22.25 | 11.28M |
| September 12, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22.45 | 16.59M |
| September 11, 2025 | 23.05 | 22.2 | 22.2 | 23.05 | 22.2 | 22.48M |
| September 10, 2025 | 22.3 | 22.85 | 22.85 | 23.3 | 22.15 | 38.35M |
| September 09, 2025 | 22.45 | 22.15 | 22.15 | 22.6 | 22.15 | 16.61M |
| September 08, 2025 | 22.55 | 22.25 | 22.25 | 23 | 22.15 | 49.33M |
| September 05, 2025 | 22.85 | 23.3 | 23.3 | 23.5 | 22.35 | 69.34M |
| September 04, 2025 | 21.95 | 23.9 | 23.9 | 23.9 | 21.9 | 44.76M |
| September 03, 2025 | 21.95 | 21.75 | 21.75 | 22.15 | 21.75 | 12.71M |
| September 02, 2025 | 22.7 | 22.1 | 22.1 | 22.8 | 21.9 | 14.59M |
| September 01, 2025 | 22.9 | 22.5 | 22.5 | 23 | 22.05 | 17.45M |
| August 29, 2025 | 23.8 | 22.8 | 22.8 | 24.3 | 22.8 | 32.25M |
| August 28, 2025 | 23.4 | 23.35 | 23.35 | 23.75 | 23.2 | 18.64M |
| August 27, 2025 | 23.05 | 23.2 | 23.2 | 23.6 | 23.05 | 17.92M |
| August 26, 2025 | 23.55 | 22.95 | 22.95 | 23.55 | 22.75 | 16.83M |
| August 25, 2025 | 23.15 | 23.35 | 23.35 | 23.95 | 22.95 | 24.13M |
| August 22, 2025 | 22.8 | 22.9 | 22.9 | 23.25 | 22.6 | 18.85M |
| August 21, 2025 | 22.75 | 22.75 | 22.75 | 23.05 | 22.6 | 13.9M |
| August 20, 2025 | 23.3 | 22.5 | 22.5 | 23.3 | 22.5 | 22.22M |
| August 19, 2025 | 23.7 | 23.3 | 23.3 | 24.15 | 23.1 | 27.88M |
| August 18, 2025 | 23.15 | 23.65 | 23.65 | 24.45 | 23.05 | 46.72M |
| August 15, 2025 | 23.1 | 22.95 | 22.95 | 23.1 | 22.4 | 28.97M |
| August 14, 2025 | 22 | 23 | 23 | 23.35 | 22 | 53.86M |
| August 13, 2025 | 21.9 | 21.9 | 21.9 | 22.85 | 21.75 | 29.32M |
| August 12, 2025 | 21.5 | 21.65 | 21.65 | 22 | 21.5 | 11.32M |
| August 11, 2025 | 21.95 | 21.5 | 21.5 | 21.95 | 21.4 | 13.09M |
| August 08, 2025 | 21.75 | 21.8 | 21.8 | 22.25 | 21.55 | 16.38M |
| August 07, 2025 | 21.7 | 21.7 | 21.7 | 21.95 | 21.6 | 12.12M |
| August 06, 2025 | 21.4 | 21.5 | 21.5 | 21.7 | 21.35 | 11.11M |
| August 05, 2025 | 21.4 | 21.45 | 21.45 | 21.55 | 21.15 | 14.7M |
| August 04, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 20.9 | 17.55M |
| August 01, 2025 | 22.05 | 21.55 | 21.55 | 22.25 | 21.5 | 39.29M |
| July 31, 2025 | 23.65 | 22.5 | 22.5 | 23.7 | 22 | 107.77M |
| July 30, 2025 | 20.9 | 22.9 | 22.9 | 22.9 | 20.65 | 62.74M |
| July 29, 2025 | 21.05 | 20.85 | 20.85 | 21.35 | 20.8 | 7.04M |
| July 28, 2025 | 21.1 | 21 | 21 | 21.25 | 20.7 | 6.88M |
| July 25, 2025 | 21.3 | 20.95 | 20.95 | 21.45 | 20.9 | 8.63M |
| July 24, 2025 | 21.7 | 21.3 | 21.3 | 22.1 | 20.9 | 12.95M |
| July 23, 2025 | 20.8 | 21.6 | 21.6 | 21.7 | 20.75 | 19.63M |
| July 22, 2025 | 21.45 | 20.7 | 20.7 | 21.65 | 20.5 | 20.33M |
| July 21, 2025 | 20.7 | 21.45 | 21.45 | 21.5 | 20.6 | 25.79M |
| July 18, 2025 | 20.35 | 20.55 | 20.55 | 20.7 | 20.25 | 15.18M |
| July 17, 2025 | 19.7 | 20.15 | 20.15 | 20.3 | 19.7 | 12.51M |
| July 16, 2025 | 19.7 | 19.6 | 19.6 | 19.95 | 19.6 | 9.58M |
| July 15, 2025 | 19.7 | 19.65 | 19.65 | 20 | 19.6 | 8.54M |
| July 14, 2025 | 19.8 | 19.9 | 19.9 | 20.15 | 19.75 | 8M |
| July 11, 2025 | 19.5 | 19.7 | 19.7 | 19.9 | 19.35 | 11.31M |
| July 10, 2025 | 19.75 | 19.4 | 19.4 | 19.85 | 19.4 | 12.03M |
| July 09, 2025 | 21 | 19.7 | 19.7 | 21.05 | 19.7 | 37.29M |
| July 08, 2025 | 20.2 | 19.75 | 19.75 | 20.2 | 19.55 | 14M |
| July 07, 2025 | 20.7 | 20.3 | 20.3 | 20.7 | 20.2 | 7M |