23.25
-0.05(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 25.45 | 24.95 | 24.95 | 25.45 | 24.9 | 1.3M |
| June 12, 2025 | 25.9 | 25.7 | 25.7 | 26 | 25.7 | 665,285 |
| June 11, 2025 | 26.1 | 25.85 | 25.85 | 26.15 | 25.7 | 877,535 |
| June 10, 2025 | 25.9 | 26.1 | 26.1 | 26.35 | 25.9 | 732,452 |
| June 09, 2025 | 26.2 | 25.9 | 25.9 | 26.2 | 25.7 | 870,003 |
| June 06, 2025 | 26.4 | 26.15 | 26.15 | 26.4 | 26.1 | 489,592 |
| June 05, 2025 | 26.4 | 26.25 | 26.25 | 26.6 | 26.1 | 960,289 |
| June 04, 2025 | 26.4 | 26.45 | 26.45 | 26.8 | 26.35 | 747,288 |
| June 03, 2025 | 26.8 | 26.4 | 26.4 | 26.9 | 26.35 | 1M |
| June 02, 2025 | 27.35 | 26.75 | 26.75 | 27.45 | 26.55 | 1.58M |
| May 29, 2025 | 27.2 | 27.7 | 27.7 | 27.7 | 26.9 | 1.84M |
| May 28, 2025 | 27.2 | 27.1 | 27.1 | 27.3 | 26.95 | 533,669 |
| May 27, 2025 | 27.55 | 27.05 | 27.05 | 27.75 | 27 | 949,975 |
| May 26, 2025 | 27.35 | 27.55 | 27.55 | 27.8 | 27.3 | 1.2M |
| May 23, 2025 | 27.1 | 27.35 | 27.35 | 27.5 | 27.1 | 446,242 |
| May 22, 2025 | 27.4 | 27.35 | 27.35 | 27.5 | 27.05 | 1.24M |
| May 21, 2025 | 27.4 | 27.8 | 27.8 | 27.8 | 27.3 | 699,143 |
| May 20, 2025 | 27.5 | 27.4 | 27.4 | 27.65 | 27.3 | 534,550 |
| May 19, 2025 | 27.3 | 27.5 | 27.5 | 27.65 | 27.15 | 912,907 |
| May 16, 2025 | 27.35 | 27.4 | 27.4 | 27.6 | 27.25 | 940,688 |
| May 15, 2025 | 28 | 27.35 | 27.35 | 28.1 | 27.2 | 1.76M |
| May 14, 2025 | 28.5 | 28.1 | 28.1 | 28.5 | 27.8 | 1.2M |
| May 13, 2025 | 28.75 | 28.1 | 28.1 | 28.75 | 28 | 1.26M |
| May 12, 2025 | 28.55 | 28.25 | 28.25 | 28.55 | 28.1 | 874,353 |
| May 09, 2025 | 27.75 | 28.2 | 28.2 | 28.3 | 27.65 | 789,718 |
| May 08, 2025 | 28.35 | 27.8 | 27.8 | 28.35 | 27.75 | 834,196 |
| May 07, 2025 | 28.3 | 28.05 | 28.05 | 28.4 | 27.9 | 1M |
| May 06, 2025 | 28.2 | 27.95 | 27.95 | 28.3 | 27.65 | 1.35M |
| May 05, 2025 | 26.95 | 28.05 | 28.05 | 29 | 26.95 | 3.48M |
| May 02, 2025 | 26.1 | 27 | 27 | 27.3 | 26.1 | 2.97M |
| May 01, 2025 | 27 | 26.1 | 26.1 | 27.25 | 26.1 | 2.28M |
| April 30, 2025 | 27 | 26.1 | 26.1 | 27.25 | 26.1 | 2.28M |
| April 29, 2025 | 26.65 | 27 | 27 | 27.15 | 26.65 | 1.32M |
| April 28, 2025 | 26.35 | 26.65 | 26.65 | 26.75 | 26.35 | 1.11M |
| April 25, 2025 | 26.3 | 26.3 | 26.3 | 26.55 | 26.15 | 703,194 |
| April 24, 2025 | 26.3 | 26.15 | 26.15 | 26.35 | 26.05 | 405,611 |
| April 23, 2025 | 25.65 | 26.1 | 26.1 | 26.25 | 25.65 | 485,347 |
| April 22, 2025 | 25.75 | 25.55 | 25.55 | 25.9 | 25.45 | 541,613 |
| April 21, 2025 | 26 | 25.7 | 25.7 | 26.1 | 25.7 | 1.23M |
| April 18, 2025 | 25.95 | 26 | 26 | 26.05 | 25.7 | 749,428 |
| April 17, 2025 | 26.5 | 25.7 | 25.7 | 26.5 | 25.65 | 1.1M |
| April 16, 2025 | 26.75 | 26.3 | 26.3 | 26.75 | 26.15 | 1.09M |