23.50
-0.5(-2.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 22.5 | 149,118 |
| September 25, 2025 | 24 | 23.5 | 23.5 | 24 | 23.5 | 50,220 |
| September 24, 2025 | 23.7 | 24 | 24 | 24.4 | 23.6 | 101,962 |
| September 23, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.5 | 65,542 |
| September 22, 2025 | 23.8 | 24.15 | 24.15 | 24.5 | 23.8 | 69,539 |
| September 19, 2025 | 24 | 23.9 | 23.9 | 24.1 | 23.35 | 101,100 |
| September 18, 2025 | 25 | 24.1 | 24.1 | 25 | 24.05 | 65,333 |
| September 17, 2025 | 23.8 | 24.45 | 24.45 | 24.8 | 23.8 | 80,468 |
| September 16, 2025 | 23.8 | 23.7 | 23.7 | 24.3 | 23.25 | 148,908 |
| September 15, 2025 | 24.8 | 23.8 | 23.8 | 24.95 | 23.8 | 214,770 |
| September 12, 2025 | 25.4 | 25 | 25 | 25.5 | 24.8 | 62,963 |
| September 11, 2025 | 25.7 | 25.05 | 25.05 | 25.75 | 24.5 | 284,402 |
| September 10, 2025 | 26.2 | 26 | 26 | 26.2 | 25.85 | 87,800 |
| September 09, 2025 | 26.05 | 26.05 | 26.05 | 26.4 | 25.6 | 118,855 |
| September 08, 2025 | 26.25 | 26.05 | 26.05 | 26.25 | 26 | 48,730 |
| September 05, 2025 | 26.25 | 26.15 | 26.15 | 26.5 | 26.05 | 59,048 |
| September 04, 2025 | 26.2 | 26.05 | 26.05 | 26.45 | 26 | 54,474 |
| September 03, 2025 | 25.9 | 26.1 | 26.1 | 26.3 | 25.9 | 37,379 |
| September 02, 2025 | 26.1 | 25.85 | 25.85 | 26.1 | 25.85 | 68,300 |
| September 01, 2025 | 26.5 | 25.9 | 25.9 | 26.5 | 25.9 | 91,495 |
| August 29, 2025 | 26.95 | 26.4 | 26.4 | 26.95 | 26.2 | 58,675 |
| August 28, 2025 | 26.05 | 26.2 | 26.2 | 26.6 | 26.05 | 27,594 |
| August 27, 2025 | 25.9 | 26.05 | 26.05 | 26.5 | 25.9 | 122,113 |
| August 26, 2025 | 26.05 | 25.9 | 25.9 | 26.2 | 25.8 | 84,385 |
| August 25, 2025 | 26.05 | 26.4 | 26.4 | 26.95 | 26 | 102,868 |
| August 22, 2025 | 26.1 | 26 | 26 | 26.25 | 26 | 51,938 |
| August 21, 2025 | 26.45 | 26.1 | 26.1 | 26.55 | 25.5 | 67,362 |
| August 20, 2025 | 27.4 | 26.25 | 26.25 | 27.4 | 26.2 | 94,342 |
| August 19, 2025 | 26.95 | 26.6 | 26.6 | 26.95 | 26.5 | 118,682 |
| August 18, 2025 | 27.2 | 26.95 | 26.95 | 27.5 | 26.95 | 141,677 |
| August 15, 2025 | 29.3 | 27.45 | 27.45 | 29.3 | 26.55 | 320,102 |
| August 14, 2025 | 27.45 | 29.5 | 29.5 | 30.05 | 27.4 | 411,920 |
| August 13, 2025 | 26.85 | 27.35 | 27.35 | 27.5 | 26.6 | 170,085 |
| August 12, 2025 | 26.8 | 26.5 | 26.5 | 26.9 | 26.5 | 108,032 |
| August 11, 2025 | 26.85 | 26.8 | 26.8 | 26.85 | 26 | 105,067 |
| August 08, 2025 | 26.85 | 26.65 | 26.65 | 26.9 | 26.5 | 88,098 |
| August 07, 2025 | 27.05 | 26.95 | 26.95 | 27.05 | 26.65 | 51,819 |
| August 06, 2025 | 27.05 | 27 | 27 | 27.05 | 26.7 | 46,129 |
| August 05, 2025 | 26.75 | 27 | 27 | 27.2 | 26.75 | 139,355 |
| August 04, 2025 | 26.75 | 26.7 | 26.7 | 26.9 | 26.7 | 25,312 |
| August 01, 2025 | 26.45 | 26.8 | 26.8 | 27.1 | 26.45 | 58,815 |
| July 31, 2025 | 27.1 | 26.45 | 26.45 | 27.1 | 26.4 | 34,447 |
| July 30, 2025 | 26.85 | 26.8 | 26.8 | 26.85 | 26.55 | 45,882 |
| July 29, 2025 | 26.7 | 26.7 | 26.7 | 26.85 | 26.35 | 93,199 |
| July 28, 2025 | 26.5 | 26.85 | 26.85 | 27 | 26.5 | 46,608 |
| July 25, 2025 | 26.8 | 26.65 | 26.65 | 26.85 | 26.65 | 11,013 |
| July 24, 2025 | 26.75 | 26.7 | 26.7 | 26.8 | 26.65 | 46,445 |
| July 23, 2025 | 26.7 | 26.7 | 26.7 | 27.15 | 26.65 | 102,171 |
| July 22, 2025 | 27.3 | 26.6 | 26.6 | 27.6 | 26.55 | 101,051 |
| July 21, 2025 | 27.35 | 27.3 | 27.3 | 27.5 | 27.1 | 38,416 |
| July 18, 2025 | 27.15 | 27.4 | 27.4 | 27.4 | 27.1 | 67,559 |
| July 17, 2025 | 27.1 | 27.15 | 27.15 | 27.45 | 27.05 | 58,728 |
| July 16, 2025 | 27.05 | 27.1 | 27.1 | 27.45 | 27 | 84,488 |
| July 15, 2025 | 27.2 | 27.1 | 27.1 | 27.9 | 27 | 56,604 |
| July 14, 2025 | 28.8 | 27.25 | 27.25 | 28.8 | 27.05 | 60,949 |
| July 11, 2025 | 27.35 | 27.6 | 27.6 | 28.35 | 27.35 | 117,683 |
| July 10, 2025 | 27.4 | 27.05 | 27.05 | 27.5 | 27 | 41,698 |
| July 09, 2025 | 27.5 | 27.4 | 27.4 | 27.6 | 27 | 56,279 |
| July 08, 2025 | 28 | 27.5 | 27.5 | 28.4 | 27 | 69,156 |
| July 07, 2025 | 27.45 | 27.9 | 27.9 | 28 | 27.05 | 32,533 |