23.90
-0.65(-2.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 23.1 | 23.75 | 22.96 | 23.75 | 23.1 | 616,576 |
| July 22, 2025 | 23.35 | 22.95 | 22.19 | 23.4 | 22.85 | 726,450 |
| July 21, 2025 | 23.1 | 23.35 | 22.58 | 23.5 | 23.05 | 385,539 |
| July 18, 2025 | 23.5 | 23 | 22.24 | 23.8 | 23 | 640,495 |
| July 17, 2025 | 23.8 | 23.45 | 23.45 | 23.95 | 23.3 | 637,597 |
| July 16, 2025 | 23.7 | 23.45 | 23.45 | 23.85 | 23.4 | 929,220 |
| July 15, 2025 | 23.2 | 23.65 | 23.65 | 23.8 | 23.1 | 1.15M |
| July 14, 2025 | 24.8 | 23.2 | 23.2 | 25.1 | 23.2 | 8.14M |
| July 11, 2025 | 22 | 24.3 | 24.3 | 24.3 | 22 | 2.71M |
| July 10, 2025 | 22.35 | 22.1 | 22.1 | 22.35 | 22 | 429,549 |
| July 09, 2025 | 21.75 | 22.2 | 22.2 | 22.4 | 21.7 | 454,150 |
| July 08, 2025 | 22 | 21.75 | 21.75 | 22.1 | 21.3 | 802,941 |
| July 07, 2025 | 24 | 22.15 | 22.15 | 24.7 | 22.1 | 2.76M |
| July 04, 2025 | 24.3 | 23.65 | 23.65 | 24.3 | 23.5 | 844,455 |
| July 03, 2025 | 24.2 | 24 | 24 | 24.3 | 23.75 | 2.15M |
| July 02, 2025 | 23.5 | 24.1 | 24.1 | 24.6 | 23.2 | 9.78M |
| July 01, 2025 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 465,701 |
| June 30, 2025 | 20.55 | 20.4 | 20.4 | 20.65 | 20.2 | 110,493 |
| June 27, 2025 | 20.85 | 20.65 | 20.65 | 20.85 | 20.45 | 98,403 |
| June 26, 2025 | 20.2 | 20.6 | 20.6 | 20.8 | 20.2 | 140,330 |
| June 25, 2025 | 20.3 | 20.2 | 20.2 | 20.4 | 20.15 | 61,654 |
| June 24, 2025 | 19.75 | 20.2 | 20.2 | 20.3 | 19.6 | 146,046 |
| June 23, 2025 | 19.75 | 19.5 | 19.5 | 19.75 | 19.35 | 135,140 |
| June 20, 2025 | 20.2 | 19.9 | 19.9 | 20.25 | 19.75 | 181,970 |
| June 19, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.2 | 117,622 |
| June 18, 2025 | 20.5 | 20.55 | 20.55 | 20.6 | 20.45 | 104,155 |
| June 17, 2025 | 20.8 | 20.45 | 20.45 | 20.85 | 20.4 | 88,606 |
| June 16, 2025 | 20.7 | 20.65 | 20.65 | 20.7 | 20.4 | 76,365 |