24.60
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 24.55 | 24.6 | 24.6 | 24.65 | 24.3 | 992,603 |
| October 20, 2025 | 24.6 | 24.55 | 24.55 | 24.7 | 24.35 | 1.1M |
| October 17, 2025 | 24.15 | 24.55 | 24.55 | 24.6 | 24 | 2.31M |
| October 16, 2025 | 24.1 | 24.05 | 24.05 | 24.25 | 24 | 674,463 |
| October 15, 2025 | 23.75 | 23.9 | 23.9 | 23.9 | 23.75 | 2.06M |
| October 14, 2025 | 23.75 | 23.7 | 23.7 | 23.95 | 23.65 | 1.14M |
| October 13, 2025 | 23.7 | 23.75 | 23.75 | 23.75 | 23.35 | 1.25M |
| October 09, 2025 | 23.9 | 23.8 | 23.8 | 24.05 | 23.75 | 1.66M |
| October 08, 2025 | 23.9 | 23.95 | 23.95 | 24.05 | 23.8 | 901,983 |
| October 07, 2025 | 24.15 | 23.9 | 23.9 | 24.15 | 23.8 | 1.62M |
| October 03, 2025 | 24.05 | 24.15 | 24.15 | 24.2 | 24.05 | 703,776 |
| October 02, 2025 | 24.1 | 24.15 | 24.15 | 24.25 | 24.1 | 546,000 |
| October 01, 2025 | 24.2 | 24.2 | 24.2 | 24.3 | 24.1 | 566,377 |
| September 30, 2025 | 24.05 | 24.05 | 24.05 | 24.1 | 23.9 | 428,818 |
| September 29, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| September 26, 2025 | 24.15 | 24 | 24 | 24.35 | 23.9 | 734,219 |
| September 25, 2025 | 24 | 24.2 | 24.2 | 24.3 | 24 | 1.08M |
| September 24, 2025 | 23.9 | 23.95 | 23.95 | 24 | 23.85 | 607,137 |
| September 23, 2025 | 23.75 | 23.9 | 23.9 | 23.95 | 23.7 | 744,261 |
| September 22, 2025 | 23.95 | 23.9 | 23.9 | 23.95 | 23.75 | 801,451 |
| September 19, 2025 | 23.7 | 23.9 | 23.9 | 24 | 23.6 | 1.04M |
| September 18, 2025 | 23.8 | 23.7 | 23.7 | 23.8 | 23.65 | 494,936 |
| September 17, 2025 | 23.7 | 23.7 | 23.7 | 23.8 | 23.7 | 483,311 |
| September 16, 2025 | 23.85 | 23.75 | 23.75 | 23.9 | 23.7 | 587,247 |
| September 15, 2025 | 23.9 | 23.85 | 23.85 | 24 | 23.8 | 394,061 |
| September 12, 2025 | 24.1 | 23.9 | 23.9 | 24.1 | 23.85 | 780,623 |
| September 11, 2025 | 24 | 24.05 | 24.05 | 24.3 | 24 | 2.01M |
| September 10, 2025 | 23.9 | 23.95 | 23.95 | 24.05 | 23.9 | 891,829 |
| 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 |