24.55
-0.4(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.95 | 24.55 | 24.55 | 25 | 24.5 | 34,064 |
| September 25, 2025 | 24.45 | 24.95 | 24.95 | 24.95 | 23.8 | 131,766 |
| September 24, 2025 | 23.8 | 24.05 | 24.05 | 24.05 | 23.8 | 18,193 |
| September 23, 2025 | 23.8 | 23.9 | 23.9 | 24 | 23.7 | 34,030 |
| September 22, 2025 | 24 | 23.95 | 23.95 | 24 | 23.4 | 26,020 |
| September 19, 2025 | 24.7 | 24 | 24 | 24.7 | 23.7 | 10,000 |
| September 18, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 1,002 |
| September 17, 2025 | 23.9 | 24.7 | 24.7 | 24.7 | 23.9 | 17,376 |
| September 16, 2025 | 24.3 | 23.5 | 23.5 | 24.3 | 23.5 | 7,019 |
| September 15, 2025 | 23.8 | 23.95 | 23.95 | 23.95 | 23.8 | 16,303 |
| September 12, 2025 | 24.2 | 23.5 | 23.5 | 24.2 | 23.5 | 2,305 |
| September 11, 2025 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 5,165 |
| September 10, 2025 | 24.75 | 24.5 | 24.5 | 24.75 | 23.7 | 19,662 |
| September 09, 2025 | 23.5 | 24.5 | 24.5 | 24.6 | 23.5 | 7,388 |
| September 08, 2025 | 23.65 | 23.6 | 23.6 | 23.8 | 23 | 5,081 |
| September 05, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1,323 |
| September 04, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,001 |
| September 03, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,006 |
| September 02, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| September 01, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| August 29, 2025 | 24.55 | 24 | 24 | 24.55 | 23.1 | 17,567 |
| August 28, 2025 | 24.55 | 24.05 | 24.05 | 25.3 | 24.05 | 25,310 |
| August 27, 2025 | 24.7 | 24.3 | 24.3 | 24.7 | 24.2 | 18,081 |
| August 26, 2025 | 25 | 25 | 25 | 25 | 25 | 1,116 |
| August 25, 2025 | 24.7 | 25 | 25 | 25 | 24.7 | 2,005 |
| August 22, 2025 | 24.5 | 24.6 | 24.6 | 24.7 | 24.05 | 16,201 |
| August 21, 2025 | 25.65 | 24.3 | 24.3 | 25.65 | 24.3 | 17,000 |
| August 20, 2025 | 25 | 24.8 | 24.8 | 25.2 | 24.4 | 22,001 |
| August 19, 2025 | 24.2 | 24.9 | 24.9 | 24.9 | 24.2 | 12,003 |
| August 18, 2025 | 24.15 | 24.9 | 24.9 | 25.1 | 24.15 | 9,687 |
| August 15, 2025 | 24 | 25.2 | 25.2 | 26 | 24 | 16,880 |
| August 14, 2025 | 24 | 24 | 24 | 24 | 23.95 | 9,000 |
| August 13, 2025 | 24.4 | 24 | 24 | 24.65 | 24 | 18,359 |
| August 12, 2025 | 23.4 | 23.95 | 23.95 | 24.1 | 23.4 | 26,700 |
| August 11, 2025 | 23.3 | 23.4 | 23.4 | 23.5 | 23.3 | 16,017 |
| August 08, 2025 | 23.4 | 23.2 | 23.2 | 23.4 | 23.2 | 3,033 |
| August 07, 2025 | 22.6 | 23 | 23 | 23 | 22.6 | 8,028 |
| August 06, 2025 | 22.7 | 22.6 | 22.6 | 22.85 | 22.6 | 9,409 |
| August 05, 2025 | 23 | 22.6 | 22.6 | 23 | 22.6 | 2,416 |
| August 04, 2025 | 22.35 | 23 | 23 | 23 | 22.35 | 3,007 |
| August 01, 2025 | 22.8 | 23.1 | 23.1 | 23.1 | 22.55 | 8,127 |
| July 31, 2025 | 22.55 | 22.9 | 22.9 | 22.9 | 22.5 | 11,205 |
| July 30, 2025 | 22.2 | 22.1 | 22.1 | 22.2 | 22.1 | 7,111 |
| July 29, 2025 | 22.7 | 22.6 | 22.6 | 22.7 | 22.6 | 3,004 |
| July 28, 2025 | 22.85 | 22.75 | 22.75 | 22.85 | 22.75 | 3,438 |
| July 25, 2025 | 22.3 | 22.75 | 22.75 | 22.75 | 22.05 | 9,020 |
| July 24, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.45 | 6,000 |
| July 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2,724 |
| July 22, 2025 | 23.15 | 22.95 | 22.95 | 23.15 | 22.95 | 7,027 |
| July 21, 2025 | 22.7 | 22.8 | 22.8 | 22.8 | 22.05 | 4,010 |
| July 18, 2025 | 22.4 | 22.9 | 22.9 | 22.9 | 22.4 | 2,340 |
| July 17, 2025 | 22.4 | 22.9 | 22.9 | 22.9 | 22.4 | 8,011 |
| July 16, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 1,002 |
| July 15, 2025 | 23 | 22.8 | 22.8 | 23 | 22.8 | 3,000 |
| July 14, 2025 | 22.8 | 22.7 | 22.7 | 22.8 | 22.7 | 7,001 |
| July 11, 2025 | 23.1 | 22.85 | 22.85 | 23.1 | 22.85 | 5,051 |
| July 10, 2025 | 22.85 | 22.7 | 22.7 | 22.85 | 22.7 | 14,228 |
| July 09, 2025 | 24.6 | 22.65 | 22.65 | 24.6 | 22.55 | 66,254 |
| July 08, 2025 | 24.3 | 24.6 | 24.6 | 25.65 | 24 | 103,397 |
| July 07, 2025 | 23.1 | 23.35 | 23.35 | 23.6 | 23.1 | 3,100 |