24.90
-0.2(-0.80%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |