23.75
-0.05(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 23.8 | 23.8 | 23.8 | 23.9 | 23.5 | 369,430 |
| August 18, 2025 | 23.2 | 23.8 | 23.8 | 23.95 | 23.2 | 765,207 |
| August 15, 2025 | 23.35 | 23.3 | 23.3 | 23.4 | 23.05 | 748,246 |
| August 14, 2025 | 23.3 | 23.4 | 23.4 | 23.65 | 23.25 | 423,296 |
| August 13, 2025 | 23.35 | 23.3 | 23.3 | 23.6 | 23.1 | 603,546 |
| August 12, 2025 | 23.2 | 23.3 | 23.3 | 23.55 | 23.15 | 447,068 |
| August 11, 2025 | 23.75 | 23.2 | 23.2 | 23.75 | 23.15 | 1.06M |
| August 08, 2025 | 23.9 | 23.95 | 23.95 | 24.15 | 23.8 | 307,536 |
| August 07, 2025 | 23.95 | 23.95 | 23.95 | 24.15 | 23.85 | 244,247 |
| August 06, 2025 | 24.05 | 24.2 | 24.2 | 24.5 | 23.7 | 279,593 |
| August 05, 2025 | 23.85 | 23.95 | 23.95 | 24.1 | 23.8 | 167,419 |
| August 04, 2025 | 23.65 | 24 | 24 | 24.1 | 23.35 | 332,829 |
| August 01, 2025 | 24 | 23.9 | 23.9 | 24 | 23.3 | 366,138 |
| July 31, 2025 | 24.65 | 24.35 | 24.35 | 24.65 | 24 | 361,681 |
| July 30, 2025 | 23.95 | 24.65 | 24.65 | 24.8 | 23.75 | 480,870 |
| July 29, 2025 | 24.15 | 24 | 24 | 24.4 | 23.85 | 291,502 |
| July 28, 2025 | 23.75 | 24.05 | 24.05 | 24.15 | 23.6 | 308,634 |
| July 25, 2025 | 23.65 | 23.65 | 23.65 | 24 | 23.65 | 178,114 |
| July 24, 2025 | 23.9 | 23.8 | 23.8 | 24.2 | 23.55 | 216,880 |
| July 23, 2025 | 23.55 | 23.9 | 23.9 | 24 | 23.3 | 436,608 |
| July 22, 2025 | 23.6 | 23.25 | 23.25 | 23.7 | 23.2 | 252,486 |
| July 21, 2025 | 23.8 | 23.7 | 23.7 | 23.85 | 23.6 | 143,063 |
| July 18, 2025 | 23.8 | 23.6 | 23.6 | 23.85 | 23.55 | 219,603 |
| July 17, 2025 | 23.35 | 23.5 | 23.5 | 23.75 | 23.35 | 342,467 |
| July 16, 2025 | 23.2 | 23.15 | 23.15 | 23.4 | 23.15 | 186,795 |
| July 15, 2025 | 22.85 | 23.2 | 23.2 | 23.3 | 22.85 | 219,374 |
| July 14, 2025 | 23.2 | 22.85 | 22.85 | 23.3 | 22.85 | 350,044 |
| July 11, 2025 | 22.95 | 23.15 | 23.15 | 23.2 | 22.9 | 144,440 |
| July 10, 2025 | 23.1 | 22.95 | 22.95 | 23.2 | 22.9 | 328,272 |
| July 09, 2025 | 23.3 | 23.2 | 23.2 | 23.35 | 23.15 | 186,343 |
| July 08, 2025 | 23.95 | 23.3 | 23.3 | 23.95 | 23.15 | 280,852 |
| July 07, 2025 | 24 | 24 | 24 | 24.05 | 23.7 | 143,902 |
| July 04, 2025 | 24.7 | 24.15 | 24.15 | 24.7 | 24.05 | 187,608 |
| July 03, 2025 | 23.95 | 24.5 | 24.5 | 24.6 | 23.95 | 345,661 |
| July 02, 2025 | 23.85 | 24.1 | 24.1 | 24.1 | 23.85 | 155,525 |
| July 01, 2025 | 23.9 | 23.9 | 23.9 | 24.2 | 23.75 | 289,722 |
| June 30, 2025 | 23.85 | 23.75 | 23.75 | 24 | 23.6 | 146,887 |
| June 27, 2025 | 24.05 | 23.8 | 23.8 | 24.25 | 23.8 | 286,404 |
| June 26, 2025 | 23.8 | 23.9 | 23.9 | 24.3 | 23.8 | 320,293 |
| June 25, 2025 | 23.85 | 23.7 | 23.7 | 23.85 | 23.6 | 133,228 |
| June 24, 2025 | 23.25 | 23.65 | 23.65 | 23.75 | 23.25 | 303,912 |
| June 23, 2025 | 23.5 | 23.1 | 23.1 | 23.5 | 22.85 | 760,198 |
| June 20, 2025 | 23.75 | 23.6 | 23.6 | 23.85 | 23.5 | 3.36M |
| June 19, 2025 | 23.9 | 23.7 | 23.7 | 23.95 | 23.65 | 591,874 |
| June 18, 2025 | 24.25 | 24.1 | 24.1 | 24.25 | 23.95 | 322,612 |
| June 17, 2025 | 24.3 | 24 | 24 | 24.45 | 23.85 | 385,737 |
| June 16, 2025 | 24.05 | 24.25 | 24.25 | 24.25 | 23.75 | 423,680 |
| June 13, 2025 | 24.5 | 24.05 | 24.05 | 24.5 | 23.95 | 1.29M |
| June 12, 2025 | 24.65 | 24.6 | 24.6 | 24.7 | 24.55 | 297,025 |
| June 11, 2025 | 24.85 | 24.65 | 24.65 | 24.85 | 24.55 | 662,053 |
| June 10, 2025 | 25 | 24.8 | 24.8 | 25.1 | 24.8 | 443,453 |
| June 09, 2025 | 25.7 | 24.75 | 24.75 | 25.7 | 24.55 | 901,895 |
| June 06, 2025 | 25.95 | 25.4 | 25.4 | 26.1 | 25.35 | 465,562 |
| June 05, 2025 | 25.75 | 25.7 | 25.7 | 26 | 25.6 | 551,956 |
| June 04, 2025 | 25.25 | 25.75 | 25.75 | 26.05 | 25.25 | 849,758 |
| June 03, 2025 | 25.35 | 25.15 | 25.15 | 25.4 | 24.75 | 562,634 |
| June 02, 2025 | 24.55 | 25.1 | 25.1 | 25.7 | 24.5 | 2.06M |
| May 29, 2025 | 25.35 | 24.7 | 24.7 | 25.65 | 24.7 | 6.33M |
| May 28, 2025 | 25.2 | 25.15 | 25.15 | 25.55 | 25.1 | 925,251 |
| May 27, 2025 | 26.1 | 25.15 | 25.15 | 26.3 | 25.15 | 1.22M |