24.05
+0.3(+1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 23.75 | 24.05 | 24.05 | 24.05 | 23.75 | 1.15M |
| September 08, 2025 | 23.8 | 23.75 | 23.75 | 23.8 | 23.65 | 460,930 |
| September 05, 2025 | 23.8 | 23.8 | 23.8 | 23.8 | 23.65 | 517,005 |
| September 04, 2025 | 23.6 | 23.8 | 23.8 | 23.9 | 23.6 | 706,999 |
| September 03, 2025 | 23.65 | 23.6 | 23.6 | 23.7 | 23.55 | 321,211 |
| September 02, 2025 | 23.4 | 23.6 | 23.6 | 23.8 | 23.4 | 883,211 |
| September 01, 2025 | 23.5 | 23.35 | 23.35 | 23.5 | 23.3 | 616,158 |
| August 29, 2025 | 23.25 | 23.55 | 23.55 | 23.55 | 23.25 | 555,269 |
| August 28, 2025 | 23.1 | 23.25 | 23.25 | 23.4 | 23.05 | 590,309 |
| August 27, 2025 | 23.05 | 23.15 | 23.15 | 23.25 | 23.05 | 489,671 |
| August 26, 2025 | 23.5 | 23.05 | 23.05 | 23.5 | 23.05 | 1.33M |
| August 25, 2025 | 23.45 | 23.5 | 23.5 | 23.8 | 23.45 | 665,179 |
| August 22, 2025 | 23.55 | 23.55 | 23.55 | 23.6 | 23.3 | 1.4M |
| August 21, 2025 | 23.85 | 23.6 | 23.6 | 23.95 | 23.55 | 1.55M |
| August 20, 2025 | 23.8 | 23.85 | 23.85 | 23.95 | 23.6 | 879,879 |
| August 19, 2025 | 23.9 | 23.75 | 23.75 | 23.9 | 23.55 | 878,015 |
| August 18, 2025 | 24.1 | 23.9 | 23.9 | 24.15 | 23.85 | 855,394 |
| August 15, 2025 | 24.3 | 24.25 | 24.25 | 24.35 | 23.95 | 1.15M |
| August 14, 2025 | 23.95 | 24.3 | 24.3 | 24.4 | 23.95 | 1.71M |
| August 13, 2025 | 23.9 | 24 | 24 | 24.1 | 23.85 | 1.12M |
| August 12, 2025 | 23.95 | 23.9 | 23.9 | 24.2 | 23.9 | 1.22M |
| August 11, 2025 | 24 | 24 | 24 | 24.1 | 23.85 | 1.02M |
| August 08, 2025 | 23.65 | 24.1 | 24.1 | 24.15 | 23.65 | 1.34M |
| August 07, 2025 | 23.8 | 23.7 | 23.7 | 23.9 | 23.6 | 869,811 |
| August 06, 2025 | 23.4 | 23.8 | 23.8 | 23.85 | 23.4 | 1.84M |
| August 05, 2025 | 23.5 | 23.45 | 23.45 | 23.6 | 23.4 | 734,415 |
| August 04, 2025 | 23 | 23.55 | 23.55 | 23.6 | 23 | 1.22M |
| August 01, 2025 | 22.95 | 23.25 | 23.25 | 23.35 | 22.95 | 828,256 |
| July 31, 2025 | 23.1 | 23.15 | 23.15 | 23.2 | 22.95 | 807,749 |
| July 30, 2025 | 22.85 | 23.15 | 23.15 | 23.25 | 22.85 | 1.2M |
| July 29, 2025 | 22.9 | 22.8 | 22.8 | 22.95 | 22.65 | 938,572 |
| July 28, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.8 | 1.86M |
| July 25, 2025 | 23.3 | 23.15 | 23.15 | 23.4 | 23.15 | 733,944 |
| July 24, 2025 | 23.55 | 23.3 | 23.3 | 23.55 | 23.3 | 693,853 |
| July 23, 2025 | 23.2 | 23.45 | 23.45 | 23.6 | 23.15 | 1.8M |
| July 22, 2025 | 23.15 | 23.05 | 23.05 | 23.45 | 23.05 | 1.32M |
| July 21, 2025 | 23.1 | 23.15 | 23.15 | 23.3 | 23.1 | 471,219 |
| July 18, 2025 | 23.3 | 23.1 | 23.1 | 23.3 | 23 | 879,776 |
| July 17, 2025 | 22.95 | 23.1 | 23.1 | 23.2 | 22.95 | 1.04M |
| July 16, 2025 | 22.7 | 22.9 | 22.9 | 23.05 | 22.7 | 842,667 |
| July 15, 2025 | 22.65 | 22.85 | 22.85 | 22.9 | 22.65 | 966,845 |
| July 14, 2025 | 22.75 | 22.75 | 22.75 | 22.8 | 22.6 | 902,541 |
| July 11, 2025 | 22.3 | 22.6 | 22.6 | 22.7 | 22.3 | 1.44M |
| July 10, 2025 | 22.1 | 22.2 | 22.2 | 22.3 | 22.05 | 1.73M |
| July 09, 2025 | 22.25 | 22.1 | 22.1 | 22.35 | 21.95 | 1.94M |
| July 08, 2025 | 22.55 | 22.25 | 22.25 | 22.55 | 22 | 1.66M |
| July 07, 2025 | 22.35 | 22.5 | 22.5 | 22.5 | 21.95 | 1.69M |
| July 04, 2025 | 22.6 | 22.35 | 22.35 | 22.6 | 22.3 | 2.11M |
| July 03, 2025 | 22.7 | 22.6 | 22.6 | 22.7 | 22.55 | 1.82M |
| July 02, 2025 | 22.8 | 22.7 | 22.7 | 22.85 | 22.65 | 1.38M |
| July 01, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.7 | 1.85M |
| June 30, 2025 | 23.3 | 22.8 | 22.8 | 23.4 | 22.8 | 2.84M |
| June 27, 2025 | 23.4 | 23.3 | 23.3 | 23.45 | 23.25 | 6.66M |
| June 26, 2025 | 25.45 | 25.3 | 25.3 | 25.45 | 25.25 | 4.37M |
| June 25, 2025 | 25.55 | 25.35 | 25.35 | 25.55 | 25.25 | 2.75M |
| June 24, 2025 | 25.5 | 25.5 | 25.5 | 25.6 | 25.4 | 2.51M |
| June 23, 2025 | 25.5 | 25.35 | 25.35 | 25.5 | 25.2 | 2.36M |
| June 20, 2025 | 25.7 | 25.65 | 25.65 | 25.85 | 25.6 | 1.34M |
| June 19, 2025 | 25.85 | 25.65 | 25.65 | 25.9 | 25.65 | 1.39M |
| June 18, 2025 | 25.95 | 25.85 | 25.85 | 26.05 | 25.85 | 1.3M |