25.25
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 24.95 | 447,966 |
| September 04, 2025 | 24.9 | 25.2 | 25.2 | 25.25 | 24.9 | 413,817 |
| September 03, 2025 | 24.8 | 24.9 | 24.9 | 25.1 | 24.8 | 298,623 |
| September 02, 2025 | 24.9 | 24.75 | 24.75 | 25.1 | 24.6 | 701,035 |
| September 01, 2025 | 25.1 | 24.9 | 24.9 | 25.1 | 24.85 | 679,740 |
| August 29, 2025 | 25.05 | 25 | 25 | 25.2 | 25 | 514,930 |
| August 28, 2025 | 25.5 | 25.05 | 25.05 | 25.5 | 25.05 | 310,156 |
| August 27, 2025 | 24.95 | 25 | 25 | 25.35 | 24.95 | 531,503 |
| August 26, 2025 | 25 | 24.95 | 24.95 | 25.25 | 24.9 | 1.15M |
| August 25, 2025 | 25 | 25.05 | 25.05 | 25.25 | 25 | 241,370 |
| August 22, 2025 | 25.05 | 25 | 25 | 25.2 | 24.95 | 449,954 |
| August 21, 2025 | 25.1 | 25.3 | 25.3 | 25.45 | 25.1 | 522,055 |
| August 20, 2025 | 25.1 | 25.1 | 25.1 | 25.15 | 24.75 | 756,541 |
| August 19, 2025 | 25.05 | 25 | 25 | 25.2 | 24.95 | 328,999 |
| August 18, 2025 | 25.4 | 25.2 | 25.2 | 25.55 | 25.05 | 753,324 |
| August 15, 2025 | 25.1 | 25.4 | 25.4 | 25.4 | 24.75 | 667,544 |
| August 14, 2025 | 25 | 25.05 | 25.05 | 25.3 | 25 | 379,581 |
| August 13, 2025 | 25.45 | 25 | 25 | 25.5 | 24.9 | 977,519 |
| August 12, 2025 | 25.35 | 25.5 | 25.5 | 25.65 | 25.15 | 955,044 |
| August 11, 2025 | 25.3 | 25.55 | 25.55 | 25.85 | 25.05 | 1.34M |
| August 08, 2025 | 25.15 | 25.25 | 25.25 | 25.4 | 25.05 | 541,995 |
| August 07, 2025 | 24.85 | 25.25 | 25.25 | 25.35 | 24.75 | 958,431 |
| August 06, 2025 | 24.4 | 24.75 | 24.75 | 24.9 | 24.4 | 394,857 |
| August 05, 2025 | 24.2 | 24.35 | 24.35 | 24.4 | 24.2 | 342,853 |
| August 04, 2025 | 24.05 | 24.2 | 24.2 | 24.4 | 23.6 | 729,090 |
| August 01, 2025 | 24.05 | 24.1 | 24.1 | 24.3 | 24 | 541,811 |
| July 31, 2025 | 24.55 | 24.35 | 24.35 | 24.65 | 24.3 | 639,313 |
| July 30, 2025 | 24.35 | 24.75 | 24.75 | 24.75 | 24.3 | 520,662 |
| July 29, 2025 | 24.5 | 24.3 | 24.3 | 24.8 | 24.2 | 694,464 |
| July 28, 2025 | 24.4 | 24.5 | 24.5 | 24.6 | 24.2 | 359,253 |
| July 25, 2025 | 23.95 | 24.35 | 24.35 | 25 | 23.95 | 1.42M |
| July 24, 2025 | 24.2 | 24.05 | 24.05 | 24.35 | 23.95 | 635,184 |
| July 23, 2025 | 23.8 | 24.2 | 24.2 | 24.3 | 23.8 | 879,067 |
| July 22, 2025 | 23.85 | 23.75 | 23.75 | 23.95 | 23.65 | 714,368 |
| July 21, 2025 | 23.8 | 23.85 | 23.85 | 24.05 | 23.8 | 588,980 |
| July 18, 2025 | 23.5 | 23.8 | 23.8 | 24.15 | 23.5 | 1.03M |
| July 17, 2025 | 22.9 | 23.5 | 23.5 | 23.5 | 22.9 | 739,242 |
| July 16, 2025 | 22.8 | 22.85 | 22.85 | 23 | 22.75 | 787,580 |
| July 15, 2025 | 22.7 | 22.8 | 22.8 | 23.05 | 22.7 | 499,223 |
| July 14, 2025 | 22.7 | 23 | 23 | 23.05 | 22.7 | 591,669 |
| July 11, 2025 | 22.65 | 22.65 | 22.65 | 23.25 | 22.55 | 1.41M |
| July 10, 2025 | 23.3 | 23.5 | 22.7 | 23.55 | 23.15 | 803,771 |
| July 09, 2025 | 23.55 | 23.3 | 23.3 | 23.55 | 23.3 | 640,264 |
| July 08, 2025 | 23.7 | 23.55 | 23.55 | 23.85 | 23.45 | 910,291 |
| July 07, 2025 | 24 | 23.7 | 23.7 | 24.2 | 23.65 | 718,852 |
| July 04, 2025 | 24.15 | 24 | 24 | 24.25 | 24 | 501,497 |
| July 03, 2025 | 23.5 | 24.2 | 24.2 | 24.25 | 23.5 | 1.05M |
| July 02, 2025 | 23.55 | 23.5 | 23.5 | 23.65 | 23.35 | 500,117 |
| July 01, 2025 | 22.9 | 23.55 | 23.55 | 23.65 | 22.9 | 1.09M |
| June 30, 2025 | 23.45 | 22.9 | 22.9 | 23.45 | 22.9 | 1.72M |
| June 27, 2025 | 23.45 | 23.4 | 23.4 | 23.65 | 23.25 | 1.29M |
| June 26, 2025 | 23.3 | 23.4 | 23.4 | 23.9 | 23.25 | 1.49M |
| June 25, 2025 | 23.8 | 23.3 | 23.3 | 24.05 | 23.25 | 1.67M |
| June 24, 2025 | 22.9 | 23.7 | 23.7 | 24.25 | 22.55 | 1.9M |
| June 23, 2025 | 23.5 | 22.95 | 22.95 | 23.55 | 22.9 | 1.74M |
| June 20, 2025 | 23.75 | 23.6 | 23.6 | 23.8 | 23.3 | 7.45M |
| June 19, 2025 | 24.4 | 23.8 | 23.8 | 24.4 | 23.75 | 1.62M |
| June 18, 2025 | 24.25 | 24.5 | 24.5 | 24.7 | 24.1 | 1.05M |
| June 17, 2025 | 24.8 | 24.25 | 24.25 | 24.9 | 24.2 | 1.59M |
| June 16, 2025 | 24.8 | 24.75 | 24.75 | 24.9 | 24.5 | 705,734 |