24.50
-0.6(-2.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.1 | 24.5 | 24.5 | 25.3 | 23.65 | 3.43M |
| September 25, 2025 | 25.25 | 25.1 | 25.1 | 26.5 | 24.65 | 5.07M |
| September 24, 2025 | 26.2 | 25.75 | 25.75 | 26.8 | 25.05 | 7.24M |
| September 23, 2025 | 26.9 | 25.9 | 25.9 | 28.1 | 24.85 | 21.15M |
| September 22, 2025 | 23.4 | 25.55 | 25.55 | 25.55 | 23.15 | 4.66M |
| September 19, 2025 | 24.9 | 23.25 | 23.25 | 26.9 | 23.05 | 9.22M |
| September 18, 2025 | 25.6 | 24.7 | 24.7 | 25.6 | 24.2 | 16.6M |
| September 17, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 1.05M |
| September 16, 2025 | 21.1 | 21.2 | 21.2 | 21.2 | 21.1 | 686,591 |
| September 15, 2025 | 19.7 | 19.3 | 19.3 | 19.7 | 19.15 | 370,000 |
| September 12, 2025 | 19.2 | 19.55 | 19.55 | 19.6 | 19.15 | 312,834 |
| September 11, 2025 | 19.9 | 19.15 | 19.15 | 19.9 | 19.05 | 947,793 |
| September 10, 2025 | 19.8 | 19.65 | 19.65 | 19.8 | 19.5 | 554,846 |
| September 09, 2025 | 20.15 | 19.75 | 19.75 | 20.3 | 19.65 | 670,815 |
| September 08, 2025 | 20.5 | 20.1 | 20.1 | 20.75 | 20.1 | 456,886 |
| September 05, 2025 | 20.1 | 20.3 | 20.3 | 20.4 | 19.85 | 335,756 |
| September 04, 2025 | 20.1 | 19.9 | 19.9 | 20.25 | 19.9 | 246,438 |
| September 03, 2025 | 19.7 | 19.9 | 19.9 | 20.15 | 19.7 | 242,261 |
| September 02, 2025 | 20.05 | 19.7 | 19.7 | 20.15 | 19.55 | 430,312 |
| September 01, 2025 | 20.8 | 20 | 20 | 20.8 | 20 | 749,483 |
| August 29, 2025 | 21.1 | 20.8 | 20.8 | 21.35 | 20.8 | 309,709 |
| August 28, 2025 | 21.35 | 21.05 | 21.05 | 21.4 | 20.9 | 437,459 |
| August 27, 2025 | 21.5 | 21.3 | 21.3 | 21.85 | 21.25 | 443,041 |
| August 26, 2025 | 21.15 | 21.25 | 21.25 | 21.75 | 21 | 960,116 |
| August 25, 2025 | 20.8 | 20.95 | 20.95 | 21.35 | 20.8 | 527,050 |
| August 22, 2025 | 21 | 20.65 | 20.65 | 21.2 | 20.65 | 356,382 |
| August 21, 2025 | 20.3 | 20.85 | 20.85 | 21.35 | 20.3 | 606,069 |
| August 20, 2025 | 20.75 | 20.2 | 20.2 | 20.75 | 20.1 | 445,592 |
| August 19, 2025 | 21.15 | 20.75 | 20.75 | 21.15 | 20.65 | 336,627 |
| August 18, 2025 | 20.5 | 21.05 | 21.05 | 21.5 | 20.4 | 722,132 |
| August 15, 2025 | 20.25 | 20.45 | 20.45 | 20.6 | 20.2 | 406,128 |
| August 14, 2025 | 20.15 | 20.2 | 20.2 | 20.5 | 20.05 | 332,597 |
| August 13, 2025 | 20.05 | 20 | 20 | 20.45 | 19.8 | 523,478 |
| August 12, 2025 | 20.05 | 19.95 | 19.95 | 20.15 | 19.8 | 344,192 |
| August 11, 2025 | 20.15 | 19.85 | 19.85 | 20.15 | 19.6 | 743,785 |
| August 08, 2025 | 20.6 | 20.4 | 20.4 | 20.65 | 20.3 | 232,354 |
| August 07, 2025 | 20.8 | 20.4 | 20.4 | 20.8 | 20.35 | 384,629 |
| August 06, 2025 | 20.8 | 20.75 | 20.75 | 21.2 | 20.65 | 490,301 |
| August 05, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.55 | 276,862 |
| August 04, 2025 | 20 | 20.6 | 20.6 | 20.65 | 19.85 | 369,851 |
| August 01, 2025 | 20 | 20.15 | 20.15 | 20.35 | 19.6 | 437,029 |
| July 31, 2025 | 20.4 | 20.2 | 20.2 | 20.45 | 20.05 | 447,299 |
| July 30, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.15 | 326,496 |
| July 29, 2025 | 20.2 | 20.25 | 20.25 | 20.4 | 20.05 | 262,633 |
| July 28, 2025 | 20 | 20.05 | 20.05 | 20.35 | 19.95 | 236,040 |
| July 25, 2025 | 19.9 | 20 | 20 | 20.2 | 19.85 | 273,954 |
| July 24, 2025 | 20 | 20.1 | 20.1 | 20.2 | 19.7 | 344,262 |
| July 23, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.55 | 487,607 |
| July 22, 2025 | 20.35 | 19.4 | 19.4 | 20.35 | 19.4 | 1.03M |
| July 21, 2025 | 20.25 | 20 | 20 | 20.35 | 19.95 | 564,190 |
| July 18, 2025 | 20.65 | 20.05 | 20.05 | 20.65 | 20.05 | 411,345 |
| July 17, 2025 | 20.2 | 20.4 | 20.4 | 20.7 | 20.1 | 562,803 |
| July 16, 2025 | 20.25 | 19.95 | 19.95 | 20.45 | 19.8 | 526,911 |
| July 15, 2025 | 20.25 | 20.45 | 20.1 | 20.5 | 20.25 | 257,620 |
| July 14, 2025 | 20.4 | 20.25 | 19.9 | 20.8 | 20.2 | 258,671 |
| July 11, 2025 | 20.25 | 20.6 | 20.25 | 20.8 | 20.25 | 310,160 |
| July 10, 2025 | 20.45 | 20.3 | 19.95 | 20.55 | 20.2 | 258,338 |
| July 09, 2025 | 20.45 | 20.5 | 20.15 | 20.65 | 20.45 | 225,908 |
| July 08, 2025 | 21 | 20.45 | 20.1 | 21 | 20.2 | 632,074 |
| July 07, 2025 | 21 | 20.7 | 20.35 | 21 | 20.5 | 266,991 |