25.95
+0.3(+1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 25.7 | 25.95 | 25.95 | 26 | 25.35 | 23.59M |
| September 16, 2025 | 26.05 | 25.65 | 25.65 | 26.1 | 25.55 | 31.51M |
| September 15, 2025 | 26.05 | 25.65 | 25.65 | 26.3 | 25.25 | 42.78M |
| September 12, 2025 | 27.3 | 25.95 | 25.95 | 27.3 | 25.85 | 51.71M |
| September 11, 2025 | 28.15 | 26.85 | 26.85 | 28.45 | 26.6 | 103.52M |
| September 10, 2025 | 29.9 | 28 | 28 | 30 | 27.85 | 158.81M |
| September 09, 2025 | 28.25 | 29.9 | 29.9 | 30 | 28.05 | 262.97M |
| September 08, 2025 | 28.35 | 27.3 | 27.3 | 28.4 | 26.8 | 61.55M |
| September 05, 2025 | 28.35 | 27.65 | 27.65 | 29.4 | 26.3 | 133.74M |
| September 04, 2025 | 29.15 | 27.65 | 27.65 | 29.15 | 27.45 | 27.45M |
| September 03, 2025 | 29 | 29 | 29 | 29.4 | 28.85 | 23.1M |
| September 02, 2025 | 32.1 | 28.75 | 28.75 | 32.65 | 28.75 | 54.09M |
| September 01, 2025 | 34.55 | 31.9 | 31.9 | 34.8 | 31.8 | 23.54M |
| August 29, 2025 | 35 | 35.3 | 35.3 | 35.35 | 34 | 18.56M |
| August 28, 2025 | 34.3 | 34.55 | 34.55 | 34.9 | 33.3 | 13.87M |
| August 27, 2025 | 33.95 | 34.3 | 34.3 | 35.75 | 33.9 | 32.47M |
| August 26, 2025 | 32.9 | 33.4 | 33.4 | 33.8 | 32.7 | 17.02M |
| August 25, 2025 | 32.75 | 33.4 | 33.4 | 33.4 | 31.75 | 27.09M |
| August 22, 2025 | 32.75 | 32.05 | 32.05 | 32.75 | 31 | 30.92M |
| August 21, 2025 | 32.7 | 32.7 | 32.7 | 32.75 | 31.2 | 45.43M |
| August 20, 2025 | 34.25 | 32.4 | 32.4 | 34.25 | 32.4 | 84.89M |
| August 19, 2025 | 39.8 | 35.95 | 35.95 | 40.1 | 35.45 | 455.3M |
| August 18, 2025 | 36.3 | 37.4 | 37.4 | 37.4 | 36.1 | 203.84M |
| August 15, 2025 | 31.2 | 34 | 34 | 34 | 31.05 | 236.53M |
| August 14, 2025 | 30.75 | 30.95 | 30.95 | 31.95 | 30.1 | 296.16M |
| August 13, 2025 | 28 | 29.85 | 29.85 | 29.85 | 27.8 | 262.77M |
| August 12, 2025 | 25.25 | 27.15 | 27.15 | 27.15 | 25.1 | 270.91M |
| August 11, 2025 | 24 | 24.7 | 24.7 | 25.2 | 23.55 | 133.63M |
| August 08, 2025 | 23.65 | 23.95 | 23.95 | 25.2 | 23.35 | 108.32M |
| August 07, 2025 | 23.3 | 23.3 | 23.3 | 24.15 | 23.2 | 48.72M |
| August 06, 2025 | 23 | 23.35 | 23.35 | 23.95 | 23 | 56.82M |
| August 05, 2025 | 24.5 | 23.3 | 23.3 | 24.95 | 23.2 | 100.26M |
| August 04, 2025 | 24.95 | 24.2 | 24.2 | 25.3 | 24.05 | 102.98M |
| August 01, 2025 | 23.65 | 25 | 25 | 25.5 | 23.5 | 258.82M |
| July 31, 2025 | 21.6 | 23.9 | 23.9 | 23.9 | 21.1 | 175.05M |
| July 30, 2025 | 22 | 21.75 | 21.75 | 22.6 | 21.4 | 114.18M |
| July 29, 2025 | 22 | 21.55 | 21.55 | 22.3 | 21.35 | 116.8M |
| July 28, 2025 | 20.65 | 22.35 | 22.35 | 22.8 | 20.4 | 228.92M |
| July 25, 2025 | 20.45 | 20.75 | 20.75 | 20.9 | 19.75 | 146.32M |
| July 24, 2025 | 18.95 | 20.25 | 20.25 | 20.25 | 18.9 | 165.05M |
| July 23, 2025 | 17.1 | 18.45 | 18.45 | 18.45 | 17 | 97.45M |
| July 22, 2025 | 16.85 | 16.8 | 16.8 | 17.6 | 16.7 | 27.97M |
| July 21, 2025 | 16.95 | 16.85 | 16.85 | 17.1 | 16.75 | 7.69M |
| July 18, 2025 | 17.3 | 16.95 | 16.95 | 17.75 | 16.85 | 28.14M |
| July 17, 2025 | 17.4 | 17.15 | 17.15 | 17.8 | 17.1 | 32.5M |
| July 16, 2025 | 17.4 | 17.35 | 17.35 | 18.3 | 17.15 | 66.67M |
| July 15, 2025 | 16.55 | 17.35 | 17.35 | 17.95 | 16.5 | 54.49M |
| July 14, 2025 | 16.35 | 16.7 | 16.7 | 17.05 | 16.1 | 20.37M |
| July 11, 2025 | 16.6 | 16.25 | 16.25 | 16.7 | 16.25 | 6.25M |
| July 10, 2025 | 16.3 | 16.6 | 16.6 | 16.7 | 16.05 | 20.69M |
| July 09, 2025 | 15.9 | 16.35 | 16.35 | 16.55 | 15.8 | 12.12M |
| July 08, 2025 | 15.95 | 15.9 | 15.9 | 16.1 | 15.75 | 5.38M |
| July 07, 2025 | 16.2 | 16 | 16 | 16.25 | 15.85 | 7.75M |
| July 04, 2025 | 16.7 | 16.3 | 16.3 | 16.95 | 16.25 | 19.98M |
| July 03, 2025 | 16 | 16.5 | 16.5 | 16.7 | 16 | 17.2M |
| July 02, 2025 | 15.8 | 16.05 | 16.05 | 16.15 | 15.7 | 5.7M |
| July 01, 2025 | 16.1 | 15.85 | 15.85 | 16.2 | 15.8 | 7M |
| June 30, 2025 | 16.05 | 16 | 16 | 16.35 | 15.9 | 9.06M |
| June 27, 2025 | 16.2 | 16 | 16 | 16.35 | 15.8 | 7.91M |
| June 26, 2025 | 16.15 | 16.2 | 16.2 | 16.35 | 16.1 | 5.67M |