25.45
-0.05(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.55 | 25.5 | 25.5 | 25.7 | 25.3 | 206,776 |
| September 04, 2025 | 25.05 | 25.45 | 25.45 | 25.6 | 25.05 | 456,132 |
| September 03, 2025 | 24.85 | 25.05 | 25.05 | 25.1 | 24.8 | 199,223 |
| September 02, 2025 | 25.05 | 24.85 | 24.85 | 25.2 | 24.8 | 205,268 |
| September 01, 2025 | 25.1 | 25 | 25 | 25.2 | 24.8 | 262,325 |
| August 29, 2025 | 25.15 | 25 | 25 | 25.25 | 24.95 | 344,296 |
| August 28, 2025 | 25.2 | 25.05 | 25.05 | 25.25 | 25.05 | 362,373 |
| August 27, 2025 | 25.1 | 25.2 | 25.2 | 25.25 | 25.1 | 215,109 |
| August 26, 2025 | 25.15 | 25.2 | 25.2 | 25.35 | 25.1 | 293,613 |
| August 25, 2025 | 25.2 | 25.15 | 25.15 | 25.25 | 25.1 | 214,488 |
| August 22, 2025 | 25.15 | 25 | 25 | 25.4 | 24.95 | 206,344 |
| August 21, 2025 | 25.15 | 25.25 | 25.25 | 25.45 | 25.05 | 289,612 |
| August 20, 2025 | 25.7 | 25.1 | 25.1 | 25.7 | 24.95 | 381,386 |
| August 19, 2025 | 25.3 | 25.6 | 25.6 | 25.65 | 25.2 | 675,195 |
| August 18, 2025 | 25.6 | 25.3 | 25.3 | 25.8 | 25.2 | 581,401 |
| August 15, 2025 | 25.3 | 25.7 | 25.7 | 25.85 | 25.1 | 1.13M |
| August 14, 2025 | 24.5 | 25.15 | 25.15 | 25.2 | 24.5 | 858,006 |
| August 13, 2025 | 24.6 | 24.5 | 24.5 | 24.75 | 24.35 | 1.06M |
| August 12, 2025 | 23.45 | 23.85 | 23.85 | 23.9 | 23.45 | 571,711 |
| August 11, 2025 | 23.2 | 23.45 | 23.45 | 23.55 | 23.2 | 307,743 |
| August 08, 2025 | 23.2 | 23.3 | 23.3 | 23.4 | 23.15 | 188,830 |
| August 07, 2025 | 23.35 | 23.3 | 23.3 | 23.4 | 22.9 | 368,503 |
| August 06, 2025 | 23.15 | 23.3 | 23.3 | 23.4 | 23.15 | 171,271 |
| August 05, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23.05 | 181,618 |
| August 04, 2025 | 23.1 | 23.3 | 23.3 | 23.3 | 22.75 | 252,229 |
| August 01, 2025 | 23 | 23.1 | 23.1 | 23.15 | 22.55 | 287,495 |
| July 31, 2025 | 23.5 | 23.05 | 23.05 | 23.55 | 23 | 517,570 |
| July 30, 2025 | 23.3 | 23.5 | 23.5 | 23.5 | 23.25 | 279,595 |
| July 29, 2025 | 23.45 | 23.3 | 23.3 | 23.55 | 23.2 | 216,882 |
| July 28, 2025 | 23.5 | 23.4 | 23.4 | 23.55 | 23.35 | 218,445 |
| July 25, 2025 | 23.25 | 23.5 | 23.5 | 23.5 | 23.25 | 248,365 |
| July 24, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.15 | 547,702 |
| July 23, 2025 | 23.25 | 23.5 | 23.5 | 23.5 | 23.25 | 512,587 |
| July 22, 2025 | 23.85 | 23.25 | 23.25 | 23.85 | 23.1 | 711,823 |
| July 21, 2025 | 23.85 | 23.6 | 23.6 | 23.85 | 23.5 | 180,474 |
| July 18, 2025 | 24.2 | 23.75 | 23.75 | 24.2 | 23.65 | 295,050 |
| July 17, 2025 | 23.95 | 24.1 | 24.1 | 24.2 | 23.85 | 282,304 |
| July 16, 2025 | 23.85 | 23.9 | 23.9 | 24 | 23.75 | 240,184 |
| July 15, 2025 | 23.8 | 23.85 | 23.85 | 23.95 | 23.75 | 191,907 |
| July 14, 2025 | 23.9 | 23.85 | 23.85 | 23.95 | 23.75 | 189,200 |
| July 11, 2025 | 23.55 | 23.85 | 23.85 | 24 | 23.55 | 195,926 |
| July 10, 2025 | 23.4 | 23.7 | 23.7 | 23.7 | 23.35 | 127,239 |
| July 09, 2025 | 23.45 | 23.45 | 23.45 | 23.5 | 23.3 | 93,153 |
| July 08, 2025 | 23.6 | 23.3 | 23.3 | 23.6 | 23.25 | 268,019 |
| July 07, 2025 | 23.85 | 23.6 | 23.6 | 23.85 | 23.4 | 184,890 |
| July 04, 2025 | 24.15 | 23.75 | 23.75 | 24.25 | 23.65 | 347,150 |
| July 03, 2025 | 23.65 | 24.15 | 24.15 | 24.15 | 23.65 | 345,464 |
| July 02, 2025 | 23.8 | 23.8 | 23.8 | 23.9 | 23.65 | 123,030 |
| July 01, 2025 | 23.75 | 23.85 | 23.85 | 23.95 | 23.65 | 156,353 |
| June 30, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.5 | 161,808 |
| June 27, 2025 | 23.9 | 23.85 | 23.85 | 24.1 | 23.75 | 191,311 |
| June 26, 2025 | 23.85 | 23.9 | 23.9 | 24.2 | 23.85 | 198,816 |
| June 25, 2025 | 24.1 | 23.85 | 23.85 | 24.1 | 23.75 | 139,751 |
| June 24, 2025 | 23.85 | 24.1 | 24.1 | 24.1 | 23.75 | 321,426 |
| June 23, 2025 | 23.5 | 23.7 | 23.7 | 23.95 | 23.15 | 407,173 |
| June 20, 2025 | 23.7 | 23.5 | 23.5 | 23.7 | 23.25 | 278,103 |
| June 19, 2025 | 24.25 | 23.65 | 23.65 | 24.25 | 23.65 | 279,557 |
| June 18, 2025 | 23.7 | 24.05 | 24.05 | 24.1 | 23.6 | 398,499 |
| June 17, 2025 | 23.6 | 23.6 | 23.6 | 23.75 | 23.5 | 422,709 |
| June 16, 2025 | 23.75 | 23.55 | 23.55 | 23.75 | 23.45 | 577,358 |