23.00
+0.3(+1.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.7 | 22.7 | 22.7 | 23.7 | 22.4 | 227,912 |
| September 25, 2025 | 23.85 | 23.55 | 23.55 | 24 | 23.55 | 102,752 |
| September 24, 2025 | 23.7 | 23.9 | 23.9 | 23.95 | 23.6 | 99,262 |
| September 23, 2025 | 24.15 | 23.65 | 23.65 | 24.15 | 23.65 | 108,092 |
| September 22, 2025 | 24.1 | 24.15 | 24.15 | 24.35 | 24 | 61,811 |
| September 19, 2025 | 24.4 | 24.05 | 24.05 | 24.75 | 23.85 | 106,631 |
| September 18, 2025 | 24.6 | 24.5 | 24.5 | 25.05 | 24.5 | 78,856 |
| September 17, 2025 | 25 | 24.6 | 24.6 | 25.55 | 24.25 | 219,770 |
| September 16, 2025 | 24.4 | 24.15 | 24.15 | 24.6 | 24.15 | 53,958 |
| September 15, 2025 | 23.6 | 24.25 | 24.25 | 24.4 | 23.6 | 123,976 |
| September 12, 2025 | 23.95 | 23.6 | 23.6 | 24.2 | 23.6 | 116,768 |
| September 11, 2025 | 24.45 | 23.8 | 23.8 | 24.5 | 23.6 | 185,205 |
| September 10, 2025 | 25 | 24.5 | 24.5 | 25 | 24.4 | 171,515 |
| September 09, 2025 | 25.4 | 25.1 | 25.1 | 25.4 | 24.8 | 114,230 |
| September 08, 2025 | 25.8 | 25.3 | 25.3 | 25.8 | 25.15 | 132,577 |
| September 05, 2025 | 26 | 25.5 | 25.5 | 26.1 | 25.45 | 122,652 |
| September 04, 2025 | 25.35 | 25.75 | 25.75 | 26.7 | 25.3 | 530,510 |
| September 03, 2025 | 24.95 | 24.9 | 24.9 | 25.2 | 24.7 | 118,233 |
| September 02, 2025 | 25.35 | 24.95 | 24.95 | 25.4 | 24.55 | 93,647 |
| September 01, 2025 | 25.3 | 24.9 | 24.9 | 25.4 | 24.65 | 156,303 |
| August 29, 2025 | 25.75 | 25.3 | 25.3 | 25.8 | 24.8 | 245,475 |
| August 28, 2025 | 26.05 | 25.4 | 25.4 | 26.4 | 25.4 | 336,473 |
| August 27, 2025 | 25.85 | 25.55 | 25.55 | 26.1 | 25.45 | 251,790 |
| August 26, 2025 | 25.65 | 26.1 | 26.1 | 26.1 | 25.35 | 320,492 |
| August 25, 2025 | 26.1 | 26.15 | 26.15 | 26.85 | 25.5 | 438,793 |
| August 22, 2025 | 26.6 | 25.3 | 25.3 | 26.95 | 25.25 | 628,485 |
| August 21, 2025 | 28.8 | 26.55 | 26.55 | 29.95 | 26.3 | 3.19M |
| August 20, 2025 | 26.3 | 27.55 | 27.55 | 27.55 | 25.9 | 1.51M |
| August 19, 2025 | 22.8 | 25.05 | 25.05 | 25.05 | 22.8 | 627,581 |
| August 18, 2025 | 22.75 | 22.8 | 22.8 | 22.8 | 22.5 | 102,941 |
| August 15, 2025 | 22.95 | 22.6 | 22.6 | 23.15 | 22.5 | 133,875 |
| August 14, 2025 | 23 | 22.95 | 22.95 | 23.5 | 22.95 | 109,559 |
| August 13, 2025 | 23.3 | 23.2 | 23.2 | 23.6 | 22.8 | 168,200 |
| August 12, 2025 | 23.2 | 23.4 | 23.4 | 23.45 | 23.15 | 108,361 |
| August 11, 2025 | 23.25 | 23.25 | 23.25 | 23.6 | 23.2 | 82,214 |
| August 08, 2025 | 22.95 | 23.35 | 23.35 | 23.65 | 22.95 | 86,595 |
| August 07, 2025 | 23.2 | 22.95 | 22.95 | 23.65 | 22.95 | 189,108 |
| August 06, 2025 | 23.15 | 23.2 | 23.2 | 23.45 | 23 | 88,238 |
| August 05, 2025 | 22.65 | 23.15 | 23.15 | 23.3 | 22.65 | 112,124 |
| August 04, 2025 | 22.3 | 22.6 | 22.6 | 22.65 | 22.3 | 59,626 |
| August 01, 2025 | 22.6 | 22.45 | 22.45 | 22.6 | 22 | 93,850 |
| July 31, 2025 | 22.7 | 22.6 | 22.6 | 22.75 | 22.3 | 55,515 |
| July 30, 2025 | 22.4 | 22.7 | 22.7 | 22.9 | 22.2 | 61,423 |
| July 29, 2025 | 22.65 | 22.45 | 22.45 | 22.8 | 22.4 | 107,464 |
| July 28, 2025 | 22.95 | 22.6 | 22.6 | 23.05 | 22.55 | 59,431 |
| July 25, 2025 | 23.3 | 22.95 | 22.95 | 23.3 | 22.85 | 44,534 |
| July 24, 2025 | 22.75 | 22.85 | 22.85 | 23 | 22.6 | 32,887 |
| July 23, 2025 | 22.4 | 22.8 | 22.8 | 22.9 | 22.3 | 51,969 |
| July 22, 2025 | 23.5 | 22.4 | 22.4 | 23.8 | 22.1 | 104,835 |
| July 21, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.3 | 46,735 |
| July 18, 2025 | 23.5 | 23.45 | 23.45 | 23.55 | 23.1 | 66,301 |
| July 17, 2025 | 22.6 | 23.05 | 23.05 | 23.2 | 22.6 | 99,884 |
| July 16, 2025 | 22.65 | 22.4 | 22.4 | 22.65 | 22.25 | 32,881 |
| July 15, 2025 | 22.65 | 22.2 | 22.2 | 22.65 | 22.15 | 72,033 |
| July 14, 2025 | 21.75 | 22.05 | 22.05 | 22.3 | 21.75 | 41,539 |
| July 11, 2025 | 21.7 | 21.75 | 21.75 | 22.05 | 21.6 | 54,422 |
| July 10, 2025 | 21.5 | 21.7 | 21.7 | 22 | 21.5 | 37,432 |
| July 09, 2025 | 21.5 | 21.7 | 21.7 | 21.85 | 21.35 | 38,862 |
| July 08, 2025 | 21.6 | 21.5 | 21.5 | 21.7 | 21.35 | 63,671 |
| July 07, 2025 | 21.95 | 21.85 | 21.85 | 22 | 21.85 | 58,067 |