25.05
-0.05(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.85 | 25.1 | 25.1 | 25.1 | 24.85 | 18,769 |
| August 15, 2025 | 25 | 24.8 | 24.8 | 25 | 24.8 | 25,431 |
| August 14, 2025 | 25 | 25 | 25 | 25.1 | 24.65 | 19,647 |
| August 13, 2025 | 25 | 25 | 25 | 25 | 25 | 7,408 |
| August 12, 2025 | 24.6 | 25 | 25 | 25.45 | 24.6 | 25,625 |
| August 11, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 5,358 |
| August 08, 2025 | 24.15 | 24.4 | 24.4 | 24.6 | 24.15 | 18,757 |
| August 07, 2025 | 24.35 | 24.35 | 24.35 | 24.6 | 24 | 82,950 |
| August 06, 2025 | 24.2 | 24.35 | 24.35 | 24.4 | 24.2 | 10,370 |
| August 05, 2025 | 24.05 | 24.2 | 24.2 | 24.25 | 24.05 | 18,488 |
| August 04, 2025 | 24 | 24.5 | 24.5 | 24.5 | 24 | 58,502 |
| August 01, 2025 | 24.05 | 24.05 | 24.05 | 24.1 | 24.05 | 13,760 |
| July 31, 2025 | 24.2 | 24.25 | 24.25 | 24.25 | 24.1 | 11,888 |
| July 30, 2025 | 24.2 | 24.25 | 24.25 | 24.25 | 24.05 | 21,301 |
| July 29, 2025 | 24.2 | 24.2 | 24.2 | 24.55 | 24.2 | 14,782 |
| July 28, 2025 | 24.25 | 24.35 | 24.35 | 24.4 | 24.2 | 16,591 |
| July 25, 2025 | 24.6 | 24.4 | 24.4 | 24.6 | 24.4 | 10,005 |
| July 24, 2025 | 24.55 | 24.6 | 24.6 | 24.6 | 24.35 | 5,370 |
| July 23, 2025 | 24.25 | 24.9 | 24.9 | 24.95 | 24.25 | 8,400 |
| July 22, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 7,001 |
| July 21, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.15 | 5,000 |
| July 18, 2025 | 24.1 | 24.35 | 24.35 | 24.35 | 24 | 12,487 |
| July 17, 2025 | 24.2 | 24.2 | 24.2 | 24.4 | 24.1 | 16,972 |
| July 16, 2025 | 24.1 | 24.3 | 24.3 | 24.3 | 24.1 | 10,514 |
| July 15, 2025 | 24.15 | 24.2 | 24.2 | 24.25 | 24.15 | 3,878 |
| July 14, 2025 | 24.2 | 24.4 | 24.4 | 24.4 | 24.2 | 12,198 |
| July 11, 2025 | 24 | 24.5 | 24.5 | 24.5 | 24 | 13,074 |
| July 10, 2025 | 24.3 | 24.35 | 23.85 | 24.55 | 24.3 | 11,439 |
| July 09, 2025 | 24.55 | 24.7 | 24.19 | 25 | 24.55 | 5,180 |
| July 08, 2025 | 25 | 25 | 24.49 | 25 | 25 | 2,232 |
| July 07, 2025 | 25.3 | 25.45 | 24.93 | 25.45 | 25.3 | 2,881 |
| July 04, 2025 | 25.3 | 26 | 25.47 | 26.15 | 25.3 | 20,070 |
| July 03, 2025 | 26.7 | 25.9 | 25.37 | 26.7 | 25.9 | 16,835 |
| July 02, 2025 | 27.3 | 26.7 | 26.15 | 27.95 | 26.7 | 9,736 |
| July 01, 2025 | 26.05 | 27.2 | 26.64 | 27.2 | 26.05 | 52,876 |
| June 30, 2025 | 26.05 | 26.05 | 25.52 | 26.05 | 26.05 | 1,000 |
| June 27, 2025 | 26.6 | 26.05 | 25.52 | 26.6 | 25.15 | 23,376 |
| June 26, 2025 | 24.55 | 26 | 25.47 | 26.1 | 24.55 | 44,319 |
| June 25, 2025 | 24.75 | 24.75 | 24.24 | 24.75 | 24.75 | 0 |
| June 24, 2025 | 24.4 | 24.75 | 24.24 | 24.8 | 24.4 | 7,586 |
| June 23, 2025 | 24.1 | 24.4 | 23.9 | 24.45 | 24 | 17,285 |
| June 20, 2025 | 24.15 | 24.5 | 24.5 | 24.85 | 24.1 | 32,306 |
| June 19, 2025 | 24.05 | 24.15 | 24.15 | 24.85 | 24.05 | 43,322 |
| June 18, 2025 | 24.15 | 24.7 | 24.7 | 25.25 | 24.15 | 11,320 |
| June 17, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 8,051 |
| June 16, 2025 | 24 | 24.8 | 24.8 | 24.95 | 24 | 28,712 |
| June 13, 2025 | 24.15 | 24.05 | 24.05 | 24.35 | 24.05 | 15,701 |
| June 12, 2025 | 24.3 | 24.35 | 24.35 | 24.35 | 24.05 | 11,064 |
| June 11, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 1,885 |
| June 10, 2025 | 24.7 | 25.5 | 25.5 | 25.5 | 24.65 | 17,538 |
| June 09, 2025 | 25 | 24.15 | 24.15 | 25 | 24.05 | 16,390 |
| June 06, 2025 | 25.2 | 25 | 25 | 25.2 | 25 | 8,494 |
| June 05, 2025 | 25.2 | 25.2 | 25.2 | 25.6 | 25.2 | 7,800 |
| June 04, 2025 | 25.25 | 26 | 26 | 26 | 25.25 | 13,261 |
| June 03, 2025 | 24.9 | 24.85 | 24.85 | 25.7 | 24.8 | 10,095 |
| June 02, 2025 | 24.15 | 24.9 | 24.9 | 25.05 | 24.15 | 26,551 |
| May 29, 2025 | 25.4 | 25.05 | 25.05 | 25.85 | 24.6 | 18,293 |
| May 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1,613 |
| May 27, 2025 | 26.4 | 25.35 | 25.35 | 26.85 | 25.35 | 11,356 |
| May 26, 2025 | 24.75 | 26.5 | 26.5 | 26.9 | 24.75 | 23,854 |