24.85
-0.1(-0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.95 | 24.85 | 24.85 | 24.95 | 24.7 | 171,670 |
| November 06, 2025 | 24.65 | 24.95 | 24.95 | 25 | 24.65 | 247,271 |
| November 05, 2025 | 24.7 | 24.5 | 24.5 | 24.7 | 24.35 | 350,572 |
| November 04, 2025 | 25.15 | 24.65 | 24.65 | 25.15 | 24.55 | 739,064 |
| November 03, 2025 | 25.5 | 25.15 | 25.15 | 25.65 | 25.05 | 674,686 |
| October 31, 2025 | 25.7 | 25.5 | 25.5 | 25.95 | 25.45 | 484,228 |
| October 30, 2025 | 26.15 | 25.8 | 25.8 | 26.4 | 25.65 | 736,689 |
| October 29, 2025 | 25.95 | 26.15 | 26.15 | 26.35 | 25.9 | 620,573 |
| October 28, 2025 | 25.85 | 26 | 26 | 26.05 | 25.6 | 396,162 |
| October 27, 2025 | 25.75 | 25.85 | 25.85 | 25.9 | 25.5 | 449,124 |
| October 23, 2025 | 25.75 | 25.75 | 25.75 | 25.9 | 25.55 | 540,654 |
| October 22, 2025 | 25.25 | 25.75 | 25.75 | 25.9 | 25.25 | 767,425 |
| October 21, 2025 | 25.25 | 25.25 | 25.25 | 25.5 | 25.25 | 408,543 |
| October 20, 2025 | 25.5 | 25.25 | 25.25 | 25.65 | 25 | 456,267 |
| October 17, 2025 | 24.95 | 25.5 | 25.5 | 25.6 | 24.95 | 627,894 |
| October 16, 2025 | 25.3 | 24.95 | 24.95 | 25.45 | 24.8 | 848,249 |
| October 15, 2025 | 25.45 | 25.3 | 25.3 | 25.75 | 25.3 | 453,313 |
| October 14, 2025 | 25.05 | 25.45 | 25.45 | 25.95 | 25.05 | 803,950 |
| October 13, 2025 | 24.5 | 25.05 | 25.05 | 25.2 | 24.4 | 810,536 |
| October 09, 2025 | 25.3 | 25.3 | 25.3 | 25.5 | 25 | 646,416 |
| October 08, 2025 | 25.25 | 25.3 | 25.3 | 25.4 | 25.15 | 226,210 |
| October 07, 2025 | 25.05 | 25.25 | 25.25 | 25.5 | 25 | 571,672 |
| October 03, 2025 | 25.8 | 25 | 25 | 25.8 | 24.85 | 846,444 |
| October 02, 2025 | 25.4 | 25.8 | 25.8 | 25.9 | 25.4 | 326,516 |
| October 01, 2025 | 25.75 | 25.6 | 25.6 | 25.75 | 25.25 | 604,786 |
| September 30, 2025 | 25.25 | 25.7 | 25.7 | 25.75 | 25.15 | 277,500 |
| September 26, 2025 | 25.65 | 25.25 | 25.25 | 26.1 | 25 | 795,155 |
| September 25, 2025 | 25.7 | 25.65 | 25.65 | 25.9 | 25.4 | 297,131 |
| September 24, 2025 | 25.4 | 25.7 | 25.7 | 25.7 | 25.4 | 399,446 |
| September 23, 2025 | 25.15 | 25.2 | 25.2 | 25.4 | 25.05 | 449,329 |
| September 22, 2025 | 25.2 | 25.15 | 25.15 | 25.35 | 25 | 1.02M |
| September 19, 2025 | 26.4 | 25.35 | 25.35 | 26.4 | 25.25 | 1.46M |
| September 18, 2025 | 26.5 | 26.4 | 26.4 | 26.55 | 26.1 | 553,230 |
| September 17, 2025 | 26.95 | 26.4 | 26.4 | 26.95 | 26.3 | 558,571 |
| September 16, 2025 | 26.25 | 26.8 | 26.8 | 27 | 26.25 | 597,786 |
| September 15, 2025 | 26.55 | 26.2 | 26.2 | 26.65 | 26.15 | 394,603 |
| September 12, 2025 | 26 | 26.55 | 26.55 | 26.55 | 26 | 565,780 |
| September 11, 2025 | 26.55 | 25.95 | 25.95 | 26.55 | 25.85 | 1.25M |
| September 10, 2025 | 26.8 | 26.5 | 26.5 | 27.6 | 26.5 | 897,448 |
| September 09, 2025 | 26.4 | 27.05 | 27.05 | 27.15 | 26.35 | 1.19M |
| September 08, 2025 | 27.37 | 26.38 | 26.3 | 27.47 | 26.14 | 2.5M |
| September 05, 2025 | 29.53 | 27.37 | 27.29 | 29.53 | 27.37 | 5.48M |
| September 04, 2025 | 27.86 | 29.53 | 29.45 | 29.98 | 27.86 | 5.89M |
| September 03, 2025 | 28.5 | 27.81 | 27.73 | 28.55 | 27.47 | 1.89M |
| September 02, 2025 | 27.86 | 28.5 | 28.41 | 28.7 | 27.86 | 2.09M |
| September 01, 2025 | 27.71 | 27.81 | 27.73 | 28.2 | 27.47 | 882,503 |
| August 29, 2025 | 27.81 | 27.61 | 27.53 | 28.06 | 27.61 | 1.21M |
| August 28, 2025 | 27.56 | 27.61 | 27.53 | 27.86 | 27.56 | 948,475 |
| August 27, 2025 | 27.27 | 27.51 | 27.43 | 27.51 | 27.07 | 661,304 |
| August 26, 2025 | 27.76 | 27.27 | 27.19 | 27.76 | 27.17 | 1.04M |
| August 25, 2025 | 27.32 | 27.56 | 27.48 | 27.86 | 27.12 | 1.69M |
| August 22, 2025 | 27.07 | 27.12 | 27.04 | 27.37 | 26.97 | 842,040 |
| August 21, 2025 | 26.97 | 26.92 | 26.84 | 27.12 | 26.63 | 1.08M |
| August 20, 2025 | 27.17 | 26.92 | 26.84 | 27.32 | 26.87 | 1.08M |
| August 19, 2025 | 26.68 | 27.17 | 27.09 | 27.17 | 26.48 | 1.11M |
| August 18, 2025 | 26.78 | 26.68 | 26.6 | 27.02 | 26.58 | 917,909 |
| August 15, 2025 | 26.63 | 26.68 | 26.6 | 27.27 | 26.58 | 1.66M |
| August 14, 2025 | 26.63 | 26.63 | 26.55 | 26.92 | 26.48 | 1.46M |
| August 13, 2025 | 26.04 | 26.63 | 26.55 | 26.78 | 26.04 | 920,632 |
| August 12, 2025 | 25.79 | 25.94 | 25.86 | 26.04 | 25.59 | 498,099 |