23.75
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.7 | 23.75 | 23.75 | 24.3 | 23.3 | 756,642 |
| October 16, 2025 | 22.5 | 23.7 | 23.7 | 24 | 22.5 | 941,515 |
| October 15, 2025 | 23.2 | 22.05 | 22.05 | 23.2 | 22.05 | 2.37M |
| October 14, 2025 | 23.6 | 23.05 | 23.05 | 23.7 | 22.95 | 435,731 |
| October 13, 2025 | 23.5 | 23.5 | 23.5 | 23.55 | 22.8 | 333,211 |
| October 09, 2025 | 23.7 | 23.7 | 23.7 | 23.8 | 23.6 | 219,614 |
| October 08, 2025 | 24.1 | 23.7 | 23.7 | 24.1 | 23.6 | 352,990 |
| October 07, 2025 | 24.5 | 24.1 | 24.1 | 25 | 24.05 | 365,241 |
| October 03, 2025 | 24.6 | 24.45 | 24.45 | 24.7 | 24.15 | 302,718 |
| October 02, 2025 | 25.05 | 24.6 | 24.6 | 25.1 | 24.6 | 241,308 |
| October 01, 2025 | 25.4 | 25 | 25 | 25.4 | 24.9 | 176,228 |
| September 30, 2025 | 25.2 | 25.4 | 25.4 | 25.4 | 25.15 | 122,555 |
| September 26, 2025 | 25.2 | 25.2 | 25.2 | 25.35 | 25.15 | 144,631 |
| September 25, 2025 | 25.4 | 25.3 | 25.3 | 25.5 | 25.1 | 103,115 |
| September 24, 2025 | 25.25 | 25.05 | 25.05 | 25.5 | 25 | 73,417 |
| September 23, 2025 | 25 | 25.05 | 25.05 | 25.25 | 24.95 | 139,009 |
| September 22, 2025 | 25 | 25.2 | 25.2 | 25.2 | 24.9 | 136,229 |
| September 19, 2025 | 25.55 | 24.95 | 24.95 | 25.55 | 24.95 | 288,019 |
| September 18, 2025 | 25.5 | 25.4 | 25.4 | 25.6 | 25.25 | 188,877 |
| September 17, 2025 | 25.15 | 25.45 | 25.45 | 25.5 | 25.15 | 115,024 |
| September 16, 2025 | 25.4 | 25.15 | 25.15 | 25.75 | 25.1 | 183,010 |
| September 15, 2025 | 25.7 | 25.25 | 25.25 | 25.75 | 25.25 | 119,000 |
| September 12, 2025 | 25.45 | 25.7 | 25.7 | 25.9 | 25.3 | 155,200 |
| September 11, 2025 | 25 | 25.15 | 25.15 | 25.45 | 25 | 141,068 |
| September 10, 2025 | 25.9 | 25.55 | 25.55 | 25.9 | 25.35 | 200,110 |
| September 09, 2025 | 25.65 | 26 | 26 | 26.25 | 25.65 | 382,565 |
| September 08, 2025 | 25.2 | 25.7 | 25.7 | 25.8 | 24.95 | 256,046 |
| September 05, 2025 | 25.8 | 25.2 | 25.2 | 25.8 | 25.15 | 249,974 |
| September 04, 2025 | 23.7 | 25.5 | 25.5 | 25.9 | 23.7 | 651,077 |
| September 03, 2025 | 23.65 | 23.55 | 23.55 | 23.65 | 23.45 | 107,452 |
| September 02, 2025 | 23.4 | 23.7 | 23.7 | 23.75 | 23.25 | 217,258 |
| September 01, 2025 | 23.85 | 23.4 | 23.4 | 23.85 | 23.4 | 371,889 |
| August 29, 2025 | 24.15 | 23.85 | 23.85 | 24.15 | 23.8 | 243,116 |
| August 28, 2025 | 24.45 | 24.15 | 24.15 | 24.45 | 24 | 644,526 |
| August 27, 2025 | 24.9 | 24.65 | 24.65 | 24.9 | 24.55 | 224,562 |
| August 26, 2025 | 25.15 | 24.9 | 24.9 | 25.25 | 24.9 | 227,171 |
| August 25, 2025 | 25.6 | 25.35 | 25.35 | 25.6 | 25.2 | 604,557 |
| August 22, 2025 | 28.15 | 27.6 | 27.6 | 28.35 | 27.6 | 519,193 |
| August 21, 2025 | 27.55 | 27.7 | 27.7 | 28 | 27.55 | 321,300 |
| August 20, 2025 | 28.25 | 27.5 | 27.5 | 28.25 | 27.2 | 733,744 |
| August 19, 2025 | 28.35 | 28.15 | 28.15 | 28.35 | 27.85 | 639,001 |
| August 18, 2025 | 27.7 | 28.3 | 28.3 | 28.35 | 27.7 | 215,059 |
| August 15, 2025 | 27.5 | 27.7 | 27.7 | 27.7 | 27.3 | 136,229 |
| August 14, 2025 | 27.35 | 27.5 | 27.5 | 27.6 | 27.2 | 120,377 |
| August 13, 2025 | 27.15 | 27.2 | 27.2 | 27.35 | 27 | 137,018 |
| August 12, 2025 | 26.8 | 27 | 27 | 27.1 | 26.8 | 131,527 |
| August 11, 2025 | 26.9 | 26.9 | 26.9 | 27.05 | 26.75 | 107,791 |
| August 08, 2025 | 26.8 | 26.9 | 26.9 | 27.05 | 26.8 | 147,528 |
| August 07, 2025 | 27.15 | 26.9 | 26.9 | 27.15 | 26.85 | 39,416 |
| August 06, 2025 | 26.85 | 26.95 | 26.95 | 27.2 | 26.65 | 118,756 |
| August 05, 2025 | 26.8 | 26.85 | 26.85 | 27.1 | 26.8 | 188,080 |
| August 04, 2025 | 26.7 | 26.75 | 26.75 | 26.95 | 26.5 | 139,813 |
| August 01, 2025 | 26.8 | 26.8 | 26.8 | 26.95 | 26.3 | 312,988 |
| July 31, 2025 | 27.3 | 26.9 | 26.9 | 27.3 | 26.8 | 215,292 |
| July 30, 2025 | 27.35 | 27.3 | 27.3 | 27.45 | 27.2 | 51,714 |
| July 29, 2025 | 27.55 | 27.35 | 27.35 | 27.55 | 27.25 | 498,456 |
| July 28, 2025 | 27.85 | 27.6 | 27.6 | 27.85 | 27.45 | 214,780 |
| July 25, 2025 | 27.7 | 27.6 | 27.6 | 27.8 | 27.6 | 179,184 |
| July 24, 2025 | 27.7 | 27.6 | 27.6 | 27.8 | 27.6 | 149,682 |
| July 23, 2025 | 27.45 | 27.8 | 27.8 | 27.85 | 27.45 | 52,615 |