23.50
-0.1(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24 | 23.5 | 23.5 | 24.1 | 23.15 | 11.29M |
| September 25, 2025 | 24 | 23.6 | 23.6 | 24.3 | 23.6 | 9.76M |
| September 24, 2025 | 24.3 | 23.75 | 23.75 | 24.5 | 23.75 | 19.82M |
| September 23, 2025 | 25.6 | 24.55 | 24.55 | 25.6 | 24.55 | 25.59M |
| September 22, 2025 | 25.3 | 25.95 | 25.95 | 26.5 | 24.3 | 31.99M |
| September 19, 2025 | 25.15 | 25.15 | 25.15 | 26 | 24.2 | 28.1M |
| September 18, 2025 | 26.3 | 25.05 | 25.05 | 27.25 | 25 | 44.14M |
| September 17, 2025 | 26.8 | 26.25 | 26.25 | 26.85 | 26 | 23.71M |
| September 16, 2025 | 26.85 | 27.1 | 27.1 | 27.9 | 25.35 | 35.96M |
| September 15, 2025 | 29 | 27 | 27 | 29.35 | 26.8 | 62.76M |
| September 12, 2025 | 28.35 | 29.4 | 29.4 | 29.8 | 26.8 | 71.85M |
| September 11, 2025 | 28.85 | 28.6 | 28.6 | 30 | 27.5 | 91.33M |
| September 10, 2025 | 25.95 | 28.2 | 28.2 | 28.2 | 25.1 | 53.31M |
| September 09, 2025 | 26.6 | 25.65 | 25.65 | 26.8 | 25.3 | 50.38M |
| September 08, 2025 | 26 | 26.9 | 26.9 | 27.1 | 25 | 90.11M |
| September 05, 2025 | 24.7 | 24.85 | 24.85 | 24.9 | 22.9 | 99.68M |
| September 04, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 29.37M |
| September 03, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.5 | 11.49M |
| September 02, 2025 | 19.4 | 18.75 | 18.75 | 19.4 | 18.15 | 18.75M |
| September 01, 2025 | 21 | 19.55 | 19.55 | 21.45 | 19.3 | 32.57M |
| August 29, 2025 | 20.8 | 20.6 | 20.6 | 21.5 | 20.2 | 58.38M |
| August 28, 2025 | 18.2 | 19.85 | 19.85 | 19.85 | 18.15 | 39.48M |
| August 27, 2025 | 18.3 | 18.05 | 18.05 | 18.35 | 18 | 8.6M |
| August 26, 2025 | 18.25 | 18.35 | 18.35 | 19 | 18 | 17.44M |
| August 25, 2025 | 17.9 | 18.2 | 18.2 | 18.75 | 17.7 | 12.14M |
| August 22, 2025 | 16.85 | 17.65 | 17.65 | 18.05 | 16.85 | 9.36M |
| August 21, 2025 | 16.8 | 16.9 | 16.9 | 17.3 | 16.65 | 2.42M |
| August 20, 2025 | 16.9 | 16.6 | 16.6 | 16.9 | 16.5 | 2.5M |
| August 19, 2025 | 16.95 | 16.9 | 16.9 | 17.05 | 16.85 | 1.21M |
| August 18, 2025 | 16.7 | 17.05 | 17.05 | 17.2 | 16.7 | 1.83M |
| August 15, 2025 | 16.8 | 16.75 | 16.75 | 16.85 | 16.7 | 1.58M |
| August 14, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 1.32M |
| August 13, 2025 | 17.2 | 16.9 | 16.9 | 17.3 | 16.85 | 2.45M |
| August 12, 2025 | 17.1 | 17.2 | 17.2 | 17.4 | 16.85 | 2.61M |
| August 11, 2025 | 17.25 | 17.15 | 17.15 | 17.35 | 16.8 | 3.95M |
| August 08, 2025 | 17.6 | 17.5 | 17.5 | 17.65 | 17.15 | 3.68M |
| August 07, 2025 | 18.5 | 17.6 | 17.6 | 18.5 | 17.45 | 9.41M |
| August 06, 2025 | 16.3 | 17.3 | 17.3 | 17.3 | 16.25 | 3.86M |
| August 05, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.2 | 1.28M |
| August 04, 2025 | 16.05 | 16.4 | 16.4 | 16.5 | 16 | 2.27M |
| August 01, 2025 | 16.1 | 16.15 | 16.15 | 16.25 | 16.05 | 1.37M |
| July 31, 2025 | 16.45 | 16.15 | 16.15 | 16.45 | 16.1 | 1.8M |
| July 30, 2025 | 16.25 | 16.45 | 16.45 | 16.55 | 16.15 | 1.97M |
| July 29, 2025 | 16.25 | 16.15 | 16.15 | 16.5 | 16.15 | 3.07M |
| July 28, 2025 | 16.8 | 16.35 | 16.35 | 16.8 | 16.1 | 10.91M |
| July 25, 2025 | 17.65 | 17.6 | 17.6 | 17.65 | 17.45 | 1.79M |
| July 24, 2025 | 17.15 | 17.55 | 17.55 | 17.7 | 17.1 | 3.58M |
| July 23, 2025 | 16.7 | 17.1 | 17.1 | 17.1 | 16.7 | 1.74M |
| July 22, 2025 | 16.65 | 16.65 | 16.65 | 16.95 | 16.65 | 1.53M |
| July 21, 2025 | 16.7 | 16.65 | 16.65 | 16.85 | 16.6 | 1.1M |
| July 18, 2025 | 16.85 | 16.7 | 16.7 | 16.9 | 16.55 | 1.81M |
| July 17, 2025 | 16.65 | 16.8 | 16.8 | 16.9 | 16.65 | 873,515 |
| July 16, 2025 | 16.7 | 16.65 | 16.65 | 16.9 | 16.65 | 1.87M |
| July 15, 2025 | 16.7 | 16.7 | 16.7 | 16.85 | 16.6 | 1.45M |
| July 14, 2025 | 16.95 | 16.75 | 16.75 | 16.95 | 16.65 | 2.91M |
| July 11, 2025 | 17.25 | 17.05 | 17.05 | 17.45 | 16.95 | 2.93M |
| July 10, 2025 | 17.4 | 17.6 | 17.6 | 17.7 | 17.25 | 1.52M |
| July 09, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.45 | 969,252 |
| July 08, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.2 | 1.22M |
| July 07, 2025 | 17.4 | 17.5 | 17.5 | 17.7 | 17.3 | 1.24M |