24.30
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 24.25 | 24.3 | 24.3 | 24.3 | 24.2 | 55,859 |
| August 18, 2025 | 24.3 | 24.25 | 24.25 | 24.45 | 24.2 | 67,510 |
| August 15, 2025 | 24.2 | 24.25 | 24.25 | 24.35 | 24.15 | 53,600 |
| August 14, 2025 | 24.15 | 24.2 | 24.2 | 24.25 | 24.15 | 31,730 |
| August 13, 2025 | 24.2 | 24.2 | 24.2 | 24.3 | 24.2 | 30,976 |
| August 12, 2025 | 24.05 | 24.2 | 24.2 | 24.3 | 24.05 | 43,287 |
| August 11, 2025 | 24.3 | 24.05 | 24.05 | 24.3 | 23.6 | 117,465 |
| August 08, 2025 | 24.15 | 24.3 | 24.3 | 24.35 | 24.15 | 22,827 |
| August 07, 2025 | 24.2 | 24.2 | 24.2 | 24.25 | 24.1 | 44,984 |
| August 06, 2025 | 24.2 | 24.15 | 24.15 | 24.3 | 24 | 93,914 |
| August 05, 2025 | 24.25 | 24.2 | 24.2 | 24.3 | 24.2 | 57,879 |
| August 04, 2025 | 24.25 | 24.25 | 24.25 | 24.3 | 24.25 | 48,421 |
| August 01, 2025 | 24.3 | 24.25 | 24.25 | 24.3 | 24 | 36,516 |
| July 31, 2025 | 24.7 | 24.5 | 24.5 | 24.75 | 24.5 | 41,885 |
| July 30, 2025 | 24.7 | 24.8 | 24.8 | 24.8 | 24.6 | 30,585 |
| July 29, 2025 | 24.9 | 24.7 | 24.7 | 25 | 24.7 | 31,203 |
| July 28, 2025 | 24.6 | 24.9 | 24.9 | 25 | 24.6 | 58,297 |
| July 25, 2025 | 24.6 | 24.6 | 24.6 | 24.7 | 24.6 | 8,879 |
| July 24, 2025 | 24.7 | 24.6 | 24.6 | 24.7 | 24.6 | 21,704 |
| July 23, 2025 | 24.45 | 24.75 | 24.75 | 24.75 | 24.45 | 30,160 |
| July 22, 2025 | 24.4 | 24.45 | 24.45 | 24.5 | 24.3 | 37,506 |
| July 21, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.1 | 24,340 |
| July 18, 2025 | 24.35 | 24.45 | 24.45 | 24.45 | 24.35 | 45,555 |
| July 17, 2025 | 24.3 | 24.3 | 24.3 | 24.35 | 24.2 | 35,324 |
| July 16, 2025 | 24.35 | 24.4 | 24.4 | 24.5 | 24.2 | 25,919 |
| July 15, 2025 | 24.35 | 24.4 | 24.4 | 24.5 | 24.35 | 14,093 |
| July 14, 2025 | 24.65 | 24.3 | 24.3 | 24.75 | 24.3 | 19,146 |
| July 11, 2025 | 24.1 | 24.4 | 24.4 | 24.45 | 24.05 | 42,793 |
| July 10, 2025 | 24.05 | 24.1 | 24.1 | 24.1 | 24 | 10,311 |
| July 09, 2025 | 24 | 24.2 | 24.2 | 24.2 | 24 | 18,441 |
| July 08, 2025 | 24.8 | 24.15 | 24.15 | 24.8 | 23.85 | 77,583 |
| July 07, 2025 | 24.8 | 24.75 | 24.75 | 24.8 | 24.55 | 23,320 |
| July 04, 2025 | 24.65 | 24.9 | 24.9 | 25 | 24.65 | 24,585 |
| July 03, 2025 | 23.9 | 24.75 | 24.75 | 25.05 | 23.9 | 95,259 |
| July 02, 2025 | 23.8 | 23.9 | 23.9 | 24 | 23.8 | 11,647 |
| July 01, 2025 | 23.8 | 23.95 | 23.95 | 24 | 23.7 | 38,020 |
| June 30, 2025 | 24.1 | 23.7 | 23.7 | 24.1 | 23.5 | 113,959 |
| June 27, 2025 | 24.25 | 24.1 | 24.1 | 24.4 | 24 | 41,159 |
| June 26, 2025 | 24.15 | 24.35 | 24.35 | 24.4 | 24 | 28,779 |
| June 25, 2025 | 24.25 | 24.15 | 24.15 | 24.25 | 24 | 9,478 |
| June 24, 2025 | 23.6 | 24.25 | 24.25 | 24.3 | 23.6 | 48,544 |
| June 23, 2025 | 24.15 | 23.6 | 23.6 | 24.15 | 23.4 | 59,735 |
| June 20, 2025 | 24.4 | 24.3 | 24.3 | 24.6 | 24.3 | 58,331 |
| June 19, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.35 | 41,610 |
| June 18, 2025 | 24.35 | 24.55 | 24.55 | 24.6 | 24.3 | 18,024 |
| June 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.3 | 44,960 |
| June 16, 2025 | 24.6 | 24.55 | 24.55 | 24.6 | 24.4 | 41,945 |
| June 13, 2025 | 24.85 | 24.65 | 24.65 | 24.9 | 24.65 | 44,585 |
| June 12, 2025 | 24.7 | 24.85 | 24.85 | 25 | 24.7 | 123,050 |
| June 11, 2025 | 24.55 | 24.9 | 24.9 | 24.9 | 24.55 | 91,197 |
| June 10, 2025 | 24.45 | 24.55 | 24.55 | 24.95 | 24.45 | 30,301 |
| June 09, 2025 | 24.85 | 24.45 | 24.45 | 24.85 | 24.4 | 83,512 |
| June 06, 2025 | 24.95 | 24.85 | 24.85 | 24.95 | 24.85 | 21,814 |
| June 05, 2025 | 24.9 | 24.95 | 24.95 | 25.05 | 24.8 | 27,081 |
| June 04, 2025 | 24.85 | 24.9 | 24.9 | 25.1 | 24.85 | 32,181 |
| June 03, 2025 | 25 | 24.8 | 24.8 | 25.05 | 24.8 | 42,290 |
| June 02, 2025 | 25.25 | 25.15 | 25.15 | 25.25 | 24.95 | 32,927 |
| May 29, 2025 | 25.45 | 25.25 | 25.25 | 25.45 | 25.2 | 24,108 |
| May 28, 2025 | 25.35 | 25.35 | 25.35 | 25.4 | 25.3 | 27,948 |
| May 27, 2025 | 25.5 | 25.35 | 25.35 | 25.55 | 25.35 | 24,737 |