23.60
-0.2(-0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.25 | 23.2 | 23.2 | 23.35 | 23.15 | 260,862 |
| August 14, 2025 | 23.75 | 23.3 | 23.3 | 23.85 | 23.3 | 305,952 |
| August 13, 2025 | 23.1 | 23.45 | 23.45 | 23.75 | 23.1 | 479,999 |
| August 12, 2025 | 23.15 | 23 | 23 | 23.35 | 22.75 | 364,177 |
| August 11, 2025 | 23.15 | 23 | 23 | 23.35 | 22.95 | 340,223 |
| August 08, 2025 | 23.6 | 23.35 | 23.35 | 23.7 | 23.35 | 470,328 |
| August 07, 2025 | 24.1 | 23.7 | 23.7 | 24.2 | 23.7 | 443,157 |
| August 06, 2025 | 24 | 24 | 24 | 24.25 | 23.8 | 288,189 |
| August 05, 2025 | 24.7 | 24 | 24 | 24.9 | 24 | 896,725 |
| August 04, 2025 | 25.55 | 26.15 | 24.63 | 26.2 | 25.4 | 714,982 |
| August 01, 2025 | 25.1 | 25.55 | 24.07 | 25.65 | 24.4 | 328,973 |
| July 31, 2025 | 25.9 | 25 | 23.55 | 25.9 | 24.95 | 373,346 |
| July 30, 2025 | 25.55 | 25.6 | 24.11 | 25.65 | 25.3 | 148,450 |
| July 29, 2025 | 25.6 | 25.3 | 23.83 | 25.6 | 25.15 | 242,846 |
| July 28, 2025 | 25.55 | 25.6 | 24.11 | 25.8 | 25.3 | 220,663 |
| July 25, 2025 | 25.4 | 25.55 | 24.07 | 25.7 | 25.4 | 173,831 |
| July 24, 2025 | 25.6 | 25.6 | 24.11 | 25.9 | 25.25 | 257,497 |
| July 23, 2025 | 24.75 | 25.4 | 23.93 | 25.6 | 24.7 | 329,757 |
| July 22, 2025 | 25.15 | 24.5 | 23.08 | 25.35 | 24.4 | 641,923 |
| July 21, 2025 | 24.85 | 25.2 | 25.2 | 25.45 | 24.85 | 487,835 |
| July 18, 2025 | 25.1 | 24.9 | 24.9 | 25.2 | 24.75 | 453,011 |
| July 17, 2025 | 24.1 | 24.7 | 24.7 | 25 | 24.1 | 563,659 |
| July 16, 2025 | 24.3 | 24.1 | 24.1 | 24.6 | 24.1 | 355,172 |
| July 15, 2025 | 24.1 | 24.3 | 24.3 | 24.45 | 24.1 | 230,366 |
| July 14, 2025 | 24.35 | 24.1 | 24.1 | 24.45 | 24.1 | 258,385 |
| July 11, 2025 | 23.95 | 24.35 | 24.35 | 24.7 | 23.5 | 317,343 |
| July 10, 2025 | 24.35 | 24 | 24 | 24.5 | 23.9 | 488,083 |
| July 09, 2025 | 24.6 | 24.5 | 24.5 | 24.85 | 24.5 | 194,274 |
| July 08, 2025 | 24.75 | 24.6 | 24.6 | 25 | 24.55 | 252,339 |
| July 07, 2025 | 25.4 | 24.95 | 24.95 | 25.4 | 24.6 | 307,648 |
| July 04, 2025 | 26.3 | 25.45 | 25.45 | 26.7 | 25.45 | 507,392 |
| July 03, 2025 | 25.7 | 25.95 | 25.95 | 26.25 | 25.7 | 208,262 |
| July 02, 2025 | 25.9 | 25.75 | 25.75 | 26.2 | 25.75 | 190,955 |
| July 01, 2025 | 26.4 | 26 | 26 | 26.55 | 25.95 | 196,091 |
| June 30, 2025 | 26.9 | 26.25 | 26.25 | 26.9 | 26.25 | 152,924 |
| June 27, 2025 | 27 | 26.9 | 26.9 | 27.4 | 26.8 | 261,302 |
| June 26, 2025 | 26.55 | 26.9 | 26.9 | 27.1 | 26.5 | 248,546 |
| June 25, 2025 | 26.65 | 26.55 | 26.55 | 26.85 | 26.5 | 192,060 |
| June 24, 2025 | 25.9 | 26.55 | 26.55 | 26.8 | 25.9 | 278,142 |
| June 23, 2025 | 26 | 25.8 | 25.8 | 26.05 | 25.55 | 205,798 |
| June 20, 2025 | 26.85 | 26.2 | 26.2 | 26.85 | 26 | 232,260 |
| June 19, 2025 | 27.05 | 26.6 | 26.6 | 27.1 | 26.6 | 231,199 |
| June 18, 2025 | 26.6 | 27.15 | 27.15 | 27.3 | 26.6 | 175,129 |
| June 17, 2025 | 26.9 | 26.85 | 26.85 | 27.05 | 26.55 | 163,038 |
| June 16, 2025 | 26.5 | 26.55 | 26.55 | 26.75 | 26.05 | 375,774 |
| June 13, 2025 | 27.15 | 26.7 | 26.7 | 27.15 | 26.65 | 498,230 |
| June 12, 2025 | 27.35 | 27.35 | 27.35 | 27.55 | 27.25 | 182,129 |
| June 11, 2025 | 27.3 | 27.1 | 27.1 | 27.4 | 26.95 | 278,715 |
| June 10, 2025 | 27.15 | 27.2 | 27.2 | 27.6 | 27.15 | 267,723 |
| June 09, 2025 | 27.45 | 27.25 | 27.25 | 27.6 | 27.15 | 269,569 |
| June 06, 2025 | 28 | 27.45 | 27.45 | 28 | 27.35 | 506,559 |
| June 05, 2025 | 28 | 28 | 28 | 28.2 | 27.85 | 236,910 |
| June 04, 2025 | 28.15 | 27.95 | 27.95 | 28.3 | 27.95 | 211,500 |
| June 03, 2025 | 28.15 | 27.9 | 27.9 | 28.35 | 27.8 | 136,414 |
| June 02, 2025 | 28.5 | 27.95 | 27.95 | 28.5 | 27.9 | 352,085 |
| May 29, 2025 | 28.75 | 28.85 | 28.85 | 29.1 | 27.7 | 214,934 |
| May 28, 2025 | 29.2 | 28.75 | 28.75 | 29.5 | 28.75 | 255,146 |
| May 27, 2025 | 29.7 | 29.05 | 29.05 | 29.95 | 29.05 | 401,347 |
| May 26, 2025 | 29.9 | 29.7 | 29.7 | 30.1 | 29.65 | 291,809 |
| May 23, 2025 | 29.65 | 29.9 | 29.9 | 30.1 | 29.65 | 226,763 |