25.20
+0.2(+0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 25.15 | 25.2 | 25.2 | 25.3 | 25.05 | 34.99M |
| September 11, 2025 | 25.15 | 25 | 25 | 25.45 | 25 | 40.64M |
| September 10, 2025 | 25.2 | 25.2 | 25.2 | 25.25 | 25 | 27.86M |
| September 09, 2025 | 24.85 | 25.1 | 25.1 | 25.1 | 24.8 | 32.61M |
| September 08, 2025 | 24.5 | 24.75 | 24.75 | 24.8 | 24.45 | 31.85M |
| September 05, 2025 | 24.4 | 24.3 | 24.3 | 24.45 | 24.2 | 18.17M |
| September 04, 2025 | 24.1 | 24.4 | 24.4 | 24.4 | 24 | 28.39M |
| September 03, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 23.95 | 23.93M |
| September 02, 2025 | 23.65 | 24.05 | 24.05 | 24.05 | 23.6 | 28.7M |
| September 01, 2025 | 23.4 | 23.65 | 23.65 | 23.75 | 23.35 | 25.64M |
| August 29, 2025 | 23.7 | 23.4 | 23.4 | 23.7 | 23.35 | 30.07M |
| August 28, 2025 | 23.75 | 23.6 | 23.6 | 23.85 | 23.55 | 22.21M |
| August 27, 2025 | 23.35 | 23.7 | 23.7 | 23.9 | 23.35 | 31.23M |
| August 26, 2025 | 23.5 | 23.3 | 23.3 | 23.55 | 23.15 | 89.15M |
| August 25, 2025 | 24 | 23.6 | 23.6 | 24 | 23.55 | 34.39M |
| August 22, 2025 | 24.05 | 23.8 | 23.8 | 24.2 | 23.8 | 38.95M |
| August 21, 2025 | 24.2 | 24.1 | 24.1 | 24.55 | 23.9 | 101.19M |
| August 20, 2025 | 25.15 | 25 | 24.12 | 25.19 | 24.95 | 61.77M |
| August 19, 2025 | 25.15 | 25.1 | 24.21 | 25.19 | 25 | 49.4M |
| August 18, 2025 | 25.19 | 25.15 | 24.26 | 25.24 | 24.95 | 42.11M |
| August 15, 2025 | 25.48 | 25.29 | 24.4 | 25.58 | 25.29 | 30.34M |
| August 14, 2025 | 25.39 | 25.48 | 24.59 | 25.53 | 25.34 | 20.05M |
| August 13, 2025 | 25.34 | 25.34 | 24.45 | 25.48 | 25.29 | 19.52M |
| August 12, 2025 | 25.24 | 25.29 | 24.4 | 25.39 | 25.19 | 14.94M |
| August 11, 2025 | 25.29 | 25.24 | 24.35 | 25.44 | 25.24 | 13.73M |
| August 08, 2025 | 25.34 | 25.29 | 24.4 | 25.63 | 25.24 | 23.12M |
| August 07, 2025 | 25.44 | 25.29 | 24.4 | 25.48 | 25.15 | 21.81M |
| August 06, 2025 | 24.95 | 25.29 | 24.4 | 25.44 | 24.9 | 30.34M |
| August 05, 2025 | 24.71 | 24.95 | 24.07 | 24.95 | 24.61 | 23.26M |
| August 04, 2025 | 24.18 | 24.76 | 23.89 | 24.76 | 24.13 | 24.41M |
| August 01, 2025 | 23.74 | 24.27 | 23.42 | 24.27 | 23.6 | 23.75M |
| July 31, 2025 | 23.98 | 23.94 | 23.09 | 24.18 | 23.89 | 17.72M |
| July 30, 2025 | 24.03 | 24.13 | 23.28 | 24.23 | 23.98 | 15.72M |
| July 29, 2025 | 24.52 | 23.94 | 23.09 | 24.56 | 23.89 | 44.13M |
| July 28, 2025 | 24.61 | 24.52 | 23.65 | 24.76 | 24.47 | 22.43M |
| July 25, 2025 | 24.56 | 24.56 | 23.7 | 24.66 | 24.42 | 17.64M |
| July 24, 2025 | 24.81 | 24.66 | 23.79 | 24.9 | 24.52 | 21.66M |
| July 23, 2025 | 24.76 | 24.76 | 23.89 | 24.95 | 24.71 | 19.92M |
| July 22, 2025 | 24.71 | 24.71 | 23.84 | 24.81 | 24.56 | 28.32M |
| July 21, 2025 | 24.76 | 24.76 | 23.89 | 24.9 | 24.66 | 25.49M |
| July 18, 2025 | 24.81 | 24.76 | 23.89 | 24.85 | 24.56 | 27.82M |
| July 17, 2025 | 24.81 | 24.71 | 23.84 | 24.95 | 24.71 | 28.51M |
| July 16, 2025 | 24.71 | 24.81 | 23.93 | 24.85 | 24.56 | 32.13M |
| July 15, 2025 | 24.56 | 24.71 | 23.84 | 24.81 | 24.47 | 27.87M |
| July 14, 2025 | 24.37 | 24.61 | 23.75 | 24.76 | 24.37 | 26.71M |
| July 11, 2025 | 24.08 | 24.32 | 23.47 | 24.52 | 24.08 | 35.84M |
| July 10, 2025 | 23.84 | 24.08 | 23.23 | 24.08 | 23.74 | 26.13M |
| July 09, 2025 | 23.89 | 23.84 | 23 | 23.98 | 23.69 | 23.46M |
| July 08, 2025 | 23.84 | 23.89 | 23.05 | 23.98 | 23.74 | 17.75M |
| July 07, 2025 | 23.74 | 23.74 | 22.91 | 23.79 | 23.6 | 17.17M |
| July 04, 2025 | 23.74 | 23.79 | 22.95 | 23.84 | 23.65 | 16.17M |
| July 03, 2025 | 23.74 | 23.69 | 22.86 | 23.84 | 23.69 | 16.4M |
| July 02, 2025 | 23.89 | 23.74 | 22.91 | 23.98 | 23.69 | 17.43M |
| July 01, 2025 | 23.45 | 23.89 | 23.05 | 23.94 | 23.45 | 46.23M |
| June 30, 2025 | 23.5 | 23.4 | 22.58 | 23.65 | 23.4 | 27.08M |
| June 27, 2025 | 23.55 | 23.5 | 22.67 | 23.6 | 23.31 | 31.24M |
| June 26, 2025 | 23.55 | 23.5 | 22.67 | 23.65 | 23.26 | 41.43M |
| June 25, 2025 | 23.55 | 23.55 | 22.72 | 23.6 | 23.36 | 29.33M |
| June 24, 2025 | 23.55 | 23.55 | 22.72 | 23.6 | 23.36 | 32.72M |
| June 23, 2025 | 22.97 | 23.31 | 22.49 | 23.31 | 22.97 | 39.02M |