25.55
+0.25(+0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 24.35 | 23.75 | 23.75 | 24.35 | 23.7 | 1.01M |
| June 12, 2025 | 24.45 | 24.4 | 24.4 | 24.65 | 24.3 | 1.1M |
| June 11, 2025 | 25 | 24.9 | 24.9 | 25.25 | 24.5 | 1.83M |
| June 10, 2025 | 28 | 28.05 | 25.85 | 28.25 | 28 | 1.83M |
| June 09, 2025 | 28.2 | 27.9 | 25.71 | 28.2 | 27.85 | 1.1M |
| June 06, 2025 | 28.2 | 28.1 | 28.1 | 28.3 | 28 | 446,361 |
| June 05, 2025 | 28.35 | 28.1 | 28.1 | 28.45 | 28.1 | 420,627 |
| June 04, 2025 | 28 | 28.35 | 28.35 | 28.4 | 28 | 592,848 |
| June 03, 2025 | 28.1 | 28 | 28 | 28.25 | 28 | 569,821 |
| June 02, 2025 | 28.4 | 28.1 | 28.1 | 28.4 | 28.05 | 435,803 |
| May 29, 2025 | 28.95 | 28.5 | 28.5 | 28.95 | 28.45 | 735,136 |
| May 28, 2025 | 29.1 | 28.85 | 28.85 | 29.25 | 28.8 | 594,212 |
| May 27, 2025 | 29.4 | 29.05 | 29.05 | 29.45 | 29 | 497,583 |
| May 26, 2025 | 29.3 | 29.4 | 29.4 | 29.45 | 29.2 | 471,591 |