23.90
-0.05(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24 | 23.95 | 23.95 | 24.25 | 23.95 | 179,716 |
| October 16, 2025 | 24.45 | 24.05 | 24.05 | 24.5 | 23.85 | 405,917 |
| October 15, 2025 | 24 | 24 | 24 | 24.2 | 23.9 | 262,186 |
| October 14, 2025 | 24.2 | 24.2 | 24.2 | 24.6 | 24.05 | 276,995 |
| October 13, 2025 | 23.15 | 24.2 | 24.2 | 24.3 | 23.05 | 287,383 |
| October 09, 2025 | 25.2 | 25 | 25 | 25.55 | 24.9 | 311,645 |
| October 08, 2025 | 25.1 | 25.2 | 25.2 | 25.2 | 24.75 | 163,443 |
| October 07, 2025 | 25 | 25.1 | 25.1 | 25.25 | 24.8 | 202,992 |
| October 03, 2025 | 24.9 | 25 | 25 | 25.25 | 24.85 | 248,243 |
| October 02, 2025 | 25.25 | 24.8 | 24.8 | 25.35 | 24.8 | 288,276 |
| October 01, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 25.05 | 171,952 |
| September 30, 2025 | 25.25 | 25.5 | 25.5 | 25.5 | 25.15 | 210,345 |
| September 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
| September 26, 2025 | 26.25 | 25.25 | 25.25 | 26.25 | 25.1 | 377,594 |
| September 25, 2025 | 26.2 | 26.25 | 26.25 | 26.6 | 26.1 | 133,743 |
| September 24, 2025 | 26.35 | 26.2 | 26.2 | 26.45 | 26.05 | 94,240 |
| September 23, 2025 | 26.5 | 26.35 | 26.35 | 26.5 | 26 | 278,033 |
| September 22, 2025 | 27.1 | 26.5 | 26.5 | 27.1 | 26.5 | 169,755 |
| September 19, 2025 | 27.8 | 27.1 | 27.1 | 27.8 | 27.1 | 322,627 |
| September 18, 2025 | 26.2 | 27.6 | 27.6 | 27.6 | 26.2 | 847,687 |
| September 17, 2025 | 25.95 | 26.2 | 26.2 | 26.85 | 25.95 | 465,531 |
| September 16, 2025 | 26 | 26 | 26 | 26.05 | 25.6 | 187,517 |
| September 15, 2025 | 25.3 | 25.8 | 25.8 | 26 | 25.25 | 231,209 |
| September 12, 2025 | 25.5 | 25.55 | 25.55 | 25.95 | 25.35 | 241,667 |
| September 11, 2025 | 26.3 | 25.4 | 25.4 | 26.5 | 25.35 | 577,264 |
| September 10, 2025 | 26.65 | 26.5 | 26.5 | 26.8 | 26.15 | 359,571 |
| September 09, 2025 | 27 | 26.65 | 26.65 | 27.05 | 26.65 | 132,167 |
| September 08, 2025 | 26.75 | 27.05 | 27.05 | 27.4 | 26.75 | 91,647 |
| September 05, 2025 | 26.85 | 26.8 | 26.8 | 26.85 | 26.45 | 209,722 |
| September 04, 2025 | 26.65 | 26.85 | 26.85 | 26.95 | 26.4 | 147,590 |
| September 03, 2025 | 26.3 | 26.3 | 26.3 | 26.6 | 26.25 | 127,664 |
| September 02, 2025 | 26.85 | 26.25 | 26.25 | 27 | 26.15 | 317,326 |
| September 01, 2025 | 27.85 | 26.85 | 26.85 | 27.85 | 26.7 | 385,597 |
| August 29, 2025 | 28.35 | 28.05 | 28.05 | 28.4 | 28.05 | 234,189 |
| August 28, 2025 | 28.2 | 28.35 | 28.35 | 28.8 | 28.2 | 206,114 |
| August 27, 2025 | 28.55 | 28.55 | 28.55 | 28.95 | 28.5 | 153,017 |
| August 26, 2025 | 28.25 | 28.85 | 28.85 | 29.25 | 28.15 | 447,374 |
| August 25, 2025 | 27.85 | 28.25 | 28.25 | 28.35 | 27.7 | 352,892 |
| August 22, 2025 | 27.65 | 27.5 | 27.5 | 27.9 | 27.5 | 144,536 |
| August 21, 2025 | 27.35 | 27.65 | 27.65 | 27.8 | 27.35 | 124,866 |
| August 20, 2025 | 28 | 27.4 | 27.4 | 28.05 | 27.3 | 422,725 |
| August 19, 2025 | 28.7 | 28.25 | 28.25 | 28.75 | 28.2 | 250,562 |
| August 18, 2025 | 28.6 | 28.65 | 28.65 | 28.9 | 28.45 | 255,802 |
| August 15, 2025 | 28.25 | 28.4 | 28.4 | 28.6 | 28.15 | 269,737 |
| August 14, 2025 | 28.45 | 28.3 | 28.3 | 28.45 | 27.85 | 387,572 |
| August 13, 2025 | 28.65 | 28.05 | 28.05 | 28.9 | 27.8 | 335,570 |
| August 12, 2025 | 27.85 | 28.5 | 28.5 | 28.7 | 27.85 | 319,810 |
| August 11, 2025 | 28.4 | 27.85 | 27.85 | 28.4 | 27.5 | 766,517 |
| August 08, 2025 | 29.5 | 28.7 | 28.7 | 29.6 | 28.7 | 487,651 |
| August 07, 2025 | 29.65 | 29.6 | 29.6 | 29.8 | 29.05 | 253,483 |
| August 06, 2025 | 29.55 | 29.5 | 29.5 | 29.95 | 29.45 | 193,102 |
| August 05, 2025 | 29.45 | 29.55 | 29.55 | 29.85 | 29.1 | 228,708 |
| August 04, 2025 | 29 | 29.1 | 29.1 | 29.2 | 28.5 | 166,372 |
| August 01, 2025 | 28.5 | 29.15 | 29.15 | 29.25 | 28.35 | 262,377 |
| July 31, 2025 | 29.4 | 28.7 | 28.7 | 29.4 | 28.65 | 242,697 |
| July 30, 2025 | 29 | 29.1 | 29.1 | 29.25 | 29 | 246,792 |
| July 29, 2025 | 28.95 | 29 | 29 | 29.15 | 28.6 | 162,000 |
| July 28, 2025 | 28.8 | 28.9 | 28.9 | 29.1 | 28.7 | 158,367 |
| July 25, 2025 | 28.4 | 28.8 | 28.8 | 28.95 | 28.4 | 104,827 |
| July 24, 2025 | 28.8 | 28.65 | 28.65 | 28.95 | 28.2 | 138,520 |