23.85
+0.1(+0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.7 | 23.85 | 23.85 | 24.2 | 23.55 | 174,617 |
| October 16, 2025 | 23.95 | 23.75 | 23.75 | 24.1 | 23.5 | 169,460 |
| October 15, 2025 | 23.5 | 23.7 | 23.7 | 24.1 | 23.25 | 496,708 |
| October 14, 2025 | 23.6 | 23.3 | 23.3 | 24.85 | 23.3 | 562,165 |
| October 13, 2025 | 23.55 | 23.4 | 23.4 | 23.7 | 22.95 | 262,013 |
| October 09, 2025 | 24.75 | 23.9 | 23.9 | 24.9 | 23.85 | 348,694 |
| October 08, 2025 | 24.1 | 24.75 | 24.75 | 24.8 | 24.05 | 233,723 |
| October 07, 2025 | 25.2 | 24.2 | 24.2 | 25.2 | 24.2 | 277,901 |
| October 03, 2025 | 25 | 24.75 | 24.75 | 25 | 24.3 | 172,294 |
| October 02, 2025 | 25.1 | 24.8 | 24.8 | 25.35 | 24.7 | 208,146 |
| October 01, 2025 | 25.45 | 24.8 | 24.8 | 25.45 | 24.8 | 257,844 |
| September 30, 2025 | 25.65 | 25.3 | 25.3 | 25.75 | 25.2 | 219,671 |
| September 29, 2025 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 0 |
| September 26, 2025 | 25.55 | 25.7 | 25.7 | 25.95 | 24.85 | 314,846 |
| September 25, 2025 | 25.95 | 25.55 | 25.55 | 26.2 | 25.5 | 368,046 |
| September 24, 2025 | 25.45 | 25.95 | 25.95 | 25.95 | 25.1 | 221,429 |
| September 23, 2025 | 25.55 | 25.45 | 25.45 | 25.75 | 24.85 | 484,733 |
| September 22, 2025 | 26.2 | 25.75 | 25.75 | 26.3 | 25.65 | 611,096 |
| September 19, 2025 | 25.35 | 26.1 | 26.1 | 26.45 | 25.2 | 798,271 |
| September 18, 2025 | 25.85 | 25.25 | 25.25 | 25.85 | 25.15 | 653,100 |
| September 17, 2025 | 24.4 | 25.45 | 25.45 | 26.25 | 24.4 | 2.12M |
| September 16, 2025 | 23 | 24.4 | 24.4 | 24.65 | 22.9 | 744,099 |
| September 15, 2025 | 22.75 | 22.85 | 22.85 | 22.95 | 22.7 | 156,082 |
| September 12, 2025 | 23 | 22.7 | 22.7 | 23.1 | 22.7 | 275,666 |
| September 11, 2025 | 23.2 | 22.9 | 22.9 | 23.2 | 22.7 | 549,233 |
| September 10, 2025 | 23.2 | 23.25 | 23.25 | 23.45 | 23.05 | 259,831 |
| September 09, 2025 | 23.95 | 23.3 | 23.3 | 23.95 | 23.25 | 508,030 |
| September 08, 2025 | 24.55 | 23.9 | 23.9 | 24.55 | 23.9 | 393,134 |
| September 05, 2025 | 24.95 | 24.55 | 24.55 | 24.95 | 24.2 | 341,857 |
| September 04, 2025 | 24.2 | 24.7 | 24.7 | 24.7 | 24.1 | 641,338 |
| September 03, 2025 | 23.55 | 24 | 24 | 24 | 23.55 | 112,505 |
| September 02, 2025 | 23.6 | 23.55 | 23.55 | 23.8 | 23.25 | 229,135 |
| September 01, 2025 | 24.15 | 23.8 | 23.8 | 24.15 | 23.35 | 317,941 |
| August 29, 2025 | 24.25 | 24.15 | 24.15 | 24.4 | 24.1 | 219,746 |
| August 28, 2025 | 24.35 | 24.15 | 24.15 | 24.4 | 23.95 | 216,242 |
| August 27, 2025 | 23.95 | 24.2 | 24.2 | 24.35 | 23.95 | 231,979 |
| August 26, 2025 | 24.05 | 23.95 | 23.95 | 24.2 | 23.95 | 160,629 |
| August 25, 2025 | 24.2 | 24.05 | 24.05 | 24.4 | 23.85 | 217,471 |
| August 22, 2025 | 24.4 | 24.15 | 24.15 | 24.7 | 24.1 | 455,726 |
| August 21, 2025 | 23.4 | 24.25 | 24.25 | 24.4 | 23.4 | 599,113 |
| August 20, 2025 | 23.5 | 23.5 | 23.5 | 23.6 | 22.85 | 397,912 |
| August 19, 2025 | 23.8 | 23.7 | 23.7 | 24 | 23.6 | 361,669 |
| August 18, 2025 | 23.75 | 23.75 | 23.75 | 23.95 | 23.75 | 402,498 |
| August 15, 2025 | 23.85 | 23.75 | 23.75 | 23.85 | 23.4 | 343,724 |
| August 14, 2025 | 23.75 | 23.85 | 23.85 | 24.15 | 23.6 | 883,843 |
| August 13, 2025 | 24.3 | 23.5 | 23.5 | 24.3 | 23.4 | 1.89M |
| August 12, 2025 | 23.25 | 24.7 | 24.7 | 24.9 | 23.25 | 2.26M |
| August 11, 2025 | 23.8 | 23.25 | 23.25 | 24.4 | 23 | 1.22M |
| August 08, 2025 | 24.3 | 24.4 | 24.4 | 24.7 | 24.05 | 552,345 |
| August 07, 2025 | 25.1 | 24.3 | 24.3 | 25.35 | 23.6 | 1.16M |
| August 06, 2025 | 25.4 | 25.1 | 25.1 | 25.45 | 25 | 640,466 |
| August 05, 2025 | 25.2 | 25.3 | 25.3 | 25.35 | 24.9 | 559,220 |
| August 04, 2025 | 24.85 | 25 | 25 | 25.25 | 24.6 | 730,593 |
| August 01, 2025 | 23.85 | 25 | 25 | 25.1 | 23.75 | 941,710 |
| July 31, 2025 | 24.8 | 24.2 | 24.2 | 25.3 | 24.2 | 1.46M |
| July 30, 2025 | 24.3 | 24.8 | 24.8 | 24.9 | 24.2 | 1.07M |
| July 29, 2025 | 24.15 | 24.25 | 24.25 | 24.9 | 23.85 | 1.68M |
| July 28, 2025 | 24.35 | 24 | 24 | 24.6 | 23.8 | 1.89M |
| July 25, 2025 | 23.6 | 24.4 | 23.59 | 24.55 | 23.6 | 1.64M |
| July 24, 2025 | 23.8 | 23.7 | 22.92 | 24 | 23.65 | 390,476 |