25.85
+0.3(+1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.6 | 25.55 | 25.55 | 26.1 | 25.45 | 587,112 |
| August 15, 2025 | 25.2 | 25.7 | 25.7 | 25.85 | 25.15 | 770,414 |
| August 14, 2025 | 24.7 | 25.05 | 25.05 | 25.3 | 24.7 | 294,808 |
| August 13, 2025 | 24.8 | 24.75 | 24.75 | 25.1 | 24.35 | 376,129 |
| August 12, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.45 | 375,911 |
| August 11, 2025 | 25.5 | 24.9 | 24.9 | 25.5 | 24.85 | 247,395 |
| August 08, 2025 | 25.1 | 25.25 | 25.25 | 25.55 | 25.1 | 353,723 |
| August 07, 2025 | 25 | 25.1 | 25.1 | 25.15 | 24.9 | 389,873 |
| August 06, 2025 | 24.85 | 24.9 | 24.9 | 25.05 | 24.8 | 214,451 |
| August 05, 2025 | 25.25 | 24.85 | 24.85 | 25.25 | 24.8 | 266,322 |
| August 04, 2025 | 24.3 | 25 | 25 | 25.1 | 24.15 | 444,655 |
| August 01, 2025 | 24.15 | 24.4 | 24.4 | 24.5 | 23.85 | 302,811 |
| July 31, 2025 | 24.55 | 24.15 | 24.15 | 24.55 | 24.15 | 281,847 |
| July 30, 2025 | 24.5 | 24.5 | 24.5 | 24.55 | 24.2 | 257,151 |
| July 29, 2025 | 24.85 | 24.5 | 24.5 | 25.1 | 24.5 | 302,237 |
| July 28, 2025 | 24.9 | 24.8 | 24.8 | 24.9 | 24.65 | 141,631 |
| July 25, 2025 | 25 | 24.9 | 24.9 | 25 | 24.75 | 123,342 |
| July 24, 2025 | 24.8 | 24.9 | 24.9 | 25.15 | 24.6 | 417,813 |
| July 23, 2025 | 24 | 24.6 | 24.6 | 24.6 | 24 | 414,716 |
| July 22, 2025 | 24.4 | 23.8 | 23.8 | 24.6 | 23.8 | 784,769 |
| July 21, 2025 | 24.5 | 24.4 | 24.4 | 24.9 | 24.35 | 327,292 |
| July 18, 2025 | 24.6 | 24.4 | 24.4 | 24.75 | 24.4 | 220,943 |
| July 17, 2025 | 24.1 | 24.35 | 24.35 | 24.5 | 24.1 | 233,610 |
| July 16, 2025 | 24.4 | 24.05 | 24.05 | 24.7 | 24 | 477,525 |
| July 15, 2025 | 24.4 | 24.5 | 24.5 | 24.7 | 24.3 | 169,324 |
| July 14, 2025 | 24.5 | 24.6 | 24.6 | 24.8 | 24.45 | 216,309 |
| July 11, 2025 | 24.35 | 24.4 | 24.4 | 24.55 | 24.05 | 182,988 |
| July 10, 2025 | 24.15 | 24.2 | 24.2 | 24.2 | 24 | 262,260 |
| July 09, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.15 | 273,076 |
| July 08, 2025 | 25.3 | 24.55 | 24.55 | 25.3 | 24.45 | 272,012 |
| July 07, 2025 | 25.6 | 25.25 | 25.25 | 25.6 | 25.05 | 220,896 |
| July 04, 2025 | 25.45 | 25.35 | 25.35 | 25.45 | 24.8 | 247,487 |
| July 03, 2025 | 24.65 | 25.3 | 25.3 | 25.45 | 24.55 | 410,421 |
| July 02, 2025 | 24.55 | 24.65 | 24.65 | 24.75 | 24.4 | 184,503 |
| July 01, 2025 | 24.45 | 24.4 | 24.4 | 24.65 | 24.35 | 120,800 |
| June 30, 2025 | 24.55 | 24.3 | 24.3 | 24.55 | 24.2 | 125,776 |
| June 27, 2025 | 24.4 | 24.6 | 24.6 | 24.65 | 24.3 | 180,433 |
| June 26, 2025 | 24.45 | 24.35 | 24.35 | 24.7 | 24.25 | 275,216 |
| June 25, 2025 | 24.5 | 24.3 | 24.3 | 24.6 | 24.25 | 164,660 |
| June 24, 2025 | 24.15 | 24.4 | 24.4 | 24.55 | 24.15 | 254,545 |
| June 23, 2025 | 24 | 23.8 | 23.8 | 24 | 23.6 | 357,427 |
| June 20, 2025 | 24.4 | 24.25 | 24.25 | 24.6 | 23.9 | 468,734 |
| June 19, 2025 | 25.4 | 24.4 | 24.4 | 25.4 | 24.4 | 469,646 |
| June 18, 2025 | 24.5 | 24.5 | 24.5 | 24.85 | 24.5 | 199,082 |
| June 17, 2025 | 24.8 | 24.45 | 24.45 | 24.85 | 24.45 | 221,810 |
| June 16, 2025 | 24.55 | 24.55 | 24.55 | 24.75 | 24.3 | 244,131 |
| June 13, 2025 | 25 | 24.65 | 24.65 | 25.05 | 24.65 | 323,776 |
| June 12, 2025 | 25.4 | 25.25 | 25.25 | 25.4 | 24.95 | 224,037 |
| June 11, 2025 | 25.5 | 25.45 | 25.45 | 25.55 | 25.25 | 211,508 |
| June 10, 2025 | 25.4 | 25.45 | 25.45 | 25.6 | 25.3 | 234,198 |
| June 09, 2025 | 24.9 | 25.35 | 25.35 | 25.6 | 24.9 | 426,505 |
| June 06, 2025 | 24.95 | 24.85 | 24.85 | 25 | 24.75 | 106,433 |
| June 05, 2025 | 24.95 | 24.8 | 24.8 | 25.05 | 24.8 | 213,435 |
| June 04, 2025 | 24.7 | 24.9 | 24.9 | 24.95 | 24.7 | 258,902 |
| June 03, 2025 | 24.9 | 24.4 | 24.4 | 24.9 | 24.4 | 310,301 |
| June 02, 2025 | 25.4 | 24.6 | 24.6 | 25.4 | 24.6 | 420,565 |
| May 29, 2025 | 26.2 | 25.4 | 25.4 | 26.2 | 25.3 | 448,119 |
| May 28, 2025 | 26.5 | 25.85 | 25.85 | 26.7 | 25.75 | 491,351 |
| May 27, 2025 | 25.85 | 26.4 | 26.4 | 27.1 | 25.75 | 1.8M |
| May 26, 2025 | 25.95 | 25.6 | 25.6 | 25.95 | 25.6 | 239,632 |