25.15
+0.75(+3.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.35 | 24.4 | 24.4 | 24.7 | 24.05 | 2.13M |
| September 04, 2025 | 23.55 | 24.1 | 24.1 | 24.7 | 23.5 | 3.85M |
| September 03, 2025 | 23.15 | 23.35 | 23.35 | 23.4 | 22.9 | 1.95M |
| September 02, 2025 | 24 | 22.85 | 22.85 | 24.1 | 22.55 | 4.62M |
| September 01, 2025 | 25.05 | 23.9 | 23.9 | 25.05 | 23.8 | 4.41M |
| August 29, 2025 | 26.2 | 25.1 | 25.1 | 26.2 | 24.65 | 15.06M |
| August 28, 2025 | 23.8 | 26.1 | 26.1 | 26.1 | 23.6 | 11M |
| August 27, 2025 | 23.5 | 23.75 | 23.75 | 24 | 23.4 | 1.77M |
| August 26, 2025 | 23.4 | 23.35 | 23.35 | 23.6 | 23.25 | 1.15M |
| August 25, 2025 | 23.35 | 23.4 | 23.4 | 23.8 | 23.25 | 1.74M |
| August 22, 2025 | 22.4 | 23 | 23 | 24.2 | 22.4 | 4.35M |
| August 21, 2025 | 22.3 | 22.9 | 22.9 | 23.2 | 22.3 | 1.24M |
| August 20, 2025 | 23.1 | 22.2 | 22.2 | 23.25 | 22.2 | 2.71M |
| August 19, 2025 | 23.75 | 23.3 | 23.3 | 24 | 23.25 | 1.85M |
| August 18, 2025 | 23.85 | 23.8 | 23.8 | 24.25 | 23.65 | 2.31M |
| August 15, 2025 | 23.3 | 23.85 | 23.85 | 23.9 | 23.15 | 1.93M |
| August 14, 2025 | 23.4 | 23.3 | 23.3 | 23.8 | 23.2 | 2.27M |
| August 13, 2025 | 23 | 23 | 23 | 24.15 | 22.7 | 4.19M |
| August 12, 2025 | 23.85 | 23.45 | 23.45 | 23.9 | 23.35 | 2.79M |
| August 11, 2025 | 22.9 | 23.9 | 23.9 | 24.2 | 22.4 | 6.86M |
| August 08, 2025 | 22.6 | 22.6 | 22.6 | 23.15 | 22.6 | 1.31M |
| August 07, 2025 | 22.9 | 22.6 | 22.6 | 23.2 | 22.5 | 1.22M |
| August 06, 2025 | 22.65 | 22.9 | 22.9 | 23.4 | 22.65 | 2.26M |
| August 05, 2025 | 22.5 | 22.8 | 22.8 | 23 | 22.45 | 1.59M |
| August 04, 2025 | 22 | 22.45 | 22.45 | 22.7 | 21.8 | 2.03M |
| August 01, 2025 | 21.5 | 22.15 | 22.15 | 22.45 | 21.45 | 1.43M |
| July 31, 2025 | 22.35 | 22 | 22 | 22.35 | 21.6 | 1.33M |
| July 30, 2025 | 21.9 | 22.25 | 22.25 | 22.3 | 21.65 | 1.39M |
| July 29, 2025 | 22.1 | 21.85 | 21.85 | 22.45 | 21.75 | 1.45M |
| July 28, 2025 | 22.15 | 22.05 | 22.05 | 22.3 | 21.75 | 879,203 |
| July 25, 2025 | 22.15 | 22.1 | 22.1 | 22.45 | 22 | 1.02M |
| July 24, 2025 | 22.1 | 22.2 | 22.2 | 22.25 | 21.6 | 1.13M |
| July 23, 2025 | 21.55 | 21.9 | 21.9 | 21.9 | 21.3 | 1.06M |
| July 22, 2025 | 21.9 | 21.3 | 21.3 | 22.25 | 21.2 | 1.7M |
| July 21, 2025 | 22.25 | 21.85 | 21.85 | 22.65 | 21.85 | 1.91M |
| July 18, 2025 | 23 | 22.3 | 22.3 | 23.2 | 22.05 | 10.22M |
| July 17, 2025 | 20.8 | 22.55 | 22.55 | 22.55 | 20.8 | 5.17M |
| July 16, 2025 | 20.55 | 20.5 | 20.5 | 21.05 | 20.35 | 1.03M |
| July 15, 2025 | 20.1 | 20.4 | 20.4 | 20.6 | 20.1 | 479,318 |
| July 14, 2025 | 20.5 | 20.15 | 20.15 | 20.5 | 20 | 421,623 |
| July 11, 2025 | 19.8 | 20.35 | 20.35 | 20.45 | 19.8 | 728,455 |
| July 10, 2025 | 19.8 | 19.95 | 19.95 | 20 | 19.65 | 543,041 |
| July 09, 2025 | 19.75 | 19.8 | 19.8 | 20 | 19.65 | 504,057 |
| July 08, 2025 | 20.1 | 19.85 | 19.85 | 20.1 | 19.6 | 1.06M |
| July 07, 2025 | 20.6 | 20.1 | 20.1 | 20.6 | 19.85 | 706,196 |
| July 04, 2025 | 21.75 | 20.6 | 20.6 | 21.75 | 20.6 | 1.08M |
| July 03, 2025 | 21.4 | 21.45 | 21.45 | 21.7 | 21.35 | 915,274 |
| July 02, 2025 | 21.4 | 21.2 | 21.2 | 21.4 | 21.1 | 554,925 |
| July 01, 2025 | 21.15 | 21.4 | 21.4 | 22.3 | 21.15 | 1.96M |
| June 30, 2025 | 21.9 | 21.05 | 21.05 | 21.9 | 21 | 902,414 |
| June 27, 2025 | 21.8 | 21.8 | 21.8 | 22.3 | 21.65 | 1.64M |
| June 26, 2025 | 20.95 | 21.8 | 21.8 | 22.2 | 20.95 | 2.74M |
| June 25, 2025 | 21.2 | 20.95 | 20.95 | 21.2 | 20.8 | 560,830 |
| June 24, 2025 | 20.5 | 20.9 | 20.9 | 21.1 | 20.5 | 975,798 |
| June 23, 2025 | 20.2 | 20.3 | 20.3 | 20.35 | 19.85 | 1.33M |
| June 20, 2025 | 21.2 | 20.6 | 20.6 | 21.25 | 20.6 | 1.35M |
| June 19, 2025 | 21.9 | 21.2 | 21.2 | 21.9 | 21 | 1.25M |
| June 18, 2025 | 22 | 21.95 | 21.95 | 22.3 | 21.85 | 686,359 |
| June 17, 2025 | 22.3 | 22 | 22 | 22.3 | 21.75 | 667,574 |
| June 16, 2025 | 21.95 | 22.05 | 22.05 | 22.05 | 21.3 | 826,122 |