23.30
-0.35(-1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.65 | 23.3 | 23.3 | 23.65 | 23.2 | 440,146 |
| September 25, 2025 | 23.5 | 23.65 | 23.65 | 23.7 | 23.4 | 400,297 |
| September 24, 2025 | 23.45 | 23.4 | 23.4 | 23.65 | 23.2 | 575,244 |
| September 23, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.35 | 305,767 |
| September 22, 2025 | 23.85 | 23.6 | 23.6 | 23.85 | 23.35 | 383,306 |
| September 19, 2025 | 23.8 | 23.75 | 23.75 | 23.8 | 23.5 | 434,752 |
| September 18, 2025 | 23.6 | 23.6 | 23.6 | 23.75 | 23.5 | 404,621 |
| September 17, 2025 | 23.65 | 23.4 | 23.4 | 23.8 | 23.4 | 790,278 |
| September 16, 2025 | 23.9 | 23.65 | 23.65 | 24 | 23.65 | 471,582 |
| September 15, 2025 | 24.05 | 23.9 | 23.9 | 24.2 | 23.85 | 274,644 |
| September 12, 2025 | 24.4 | 24.05 | 24.05 | 24.45 | 24 | 310,261 |
| September 11, 2025 | 24.55 | 24.1 | 24.1 | 24.7 | 24 | 546,967 |
| September 10, 2025 | 24.85 | 24.55 | 24.55 | 25 | 24.5 | 413,582 |
| September 09, 2025 | 25.25 | 24.9 | 24.9 | 25.25 | 24.75 | 330,981 |
| September 08, 2025 | 25.1 | 25.1 | 25.1 | 25.3 | 24.85 | 296,690 |
| September 05, 2025 | 24.85 | 25.05 | 25.05 | 25.1 | 24.7 | 387,974 |
| September 04, 2025 | 25 | 24.9 | 24.9 | 25.3 | 24.85 | 523,426 |
| September 03, 2025 | 25.15 | 24.85 | 24.85 | 25.3 | 24.75 | 514,814 |
| September 02, 2025 | 25.6 | 25.15 | 25.15 | 25.8 | 25.05 | 544,535 |
| September 01, 2025 | 25.2 | 25.35 | 25.35 | 25.65 | 25.15 | 630,375 |
| August 29, 2025 | 25.1 | 25.15 | 25.15 | 25.35 | 24.9 | 478,489 |
| August 28, 2025 | 24.65 | 25.1 | 25.1 | 25.25 | 24.45 | 743,378 |
| August 27, 2025 | 24.65 | 24.75 | 24.75 | 25 | 24.65 | 312,717 |
| August 26, 2025 | 24.65 | 24.65 | 24.65 | 24.85 | 24.6 | 366,434 |
| August 25, 2025 | 24.5 | 24.75 | 24.75 | 24.95 | 24.3 | 1.12M |
| August 22, 2025 | 24.2 | 24.3 | 24.3 | 24.5 | 24.15 | 387,700 |
| August 21, 2025 | 23.55 | 24.2 | 24.2 | 24.4 | 23.55 | 610,645 |
| August 20, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.25 | 359,900 |
| 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 |