25.95
+0.35(+1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26 | 25.6 | 25.6 | 26.1 | 25.6 | 3.12M |
| August 15, 2025 | 25.8 | 26.05 | 26.05 | 26.1 | 25.5 | 3.62M |
| August 14, 2025 | 25.5 | 25.45 | 25.45 | 25.85 | 25.45 | 2.33M |
| August 13, 2025 | 26.05 | 25.4 | 25.4 | 26.3 | 25.3 | 3.32M |
| August 12, 2025 | 26 | 25.8 | 25.8 | 26.2 | 25.8 | 3.22M |
| August 11, 2025 | 26.75 | 25.8 | 25.8 | 26.75 | 25.15 | 8.86M |
| August 08, 2025 | 27.95 | 27.4 | 27.4 | 28.2 | 27.15 | 6.07M |
| August 07, 2025 | 27.7 | 27.6 | 27.6 | 28 | 27.45 | 3.74M |
| August 06, 2025 | 27.35 | 27.5 | 27.5 | 27.7 | 27.3 | 2.01M |
| August 05, 2025 | 27.4 | 27.5 | 27.5 | 27.9 | 27.4 | 3.33M |
| August 04, 2025 | 27.4 | 27.3 | 27.3 | 27.5 | 27.05 | 2.85M |
| August 01, 2025 | 26.05 | 27.6 | 27.6 | 27.95 | 25.95 | 8.9M |
| July 31, 2025 | 27.05 | 26.4 | 26.4 | 27.15 | 26.4 | 3.13M |
| July 30, 2025 | 26.6 | 26.95 | 26.95 | 27.1 | 26.25 | 3M |
| July 29, 2025 | 27 | 26.2 | 26.2 | 27.2 | 26.05 | 5.56M |
| July 28, 2025 | 27 | 27 | 27 | 27.2 | 26.3 | 4.77M |
| July 25, 2025 | 27.9 | 27 | 27 | 28.05 | 27 | 8.66M |
| July 24, 2025 | 26.75 | 28.25 | 28.25 | 28.6 | 26.7 | 18.96M |
| July 23, 2025 | 26.45 | 26.5 | 26.5 | 27.25 | 26 | 10.08M |
| July 22, 2025 | 25.8 | 26.45 | 26.45 | 26.5 | 25.2 | 7.49M |
| July 21, 2025 | 25.8 | 25.75 | 25.75 | 26.05 | 25.5 | 3.1M |
| July 18, 2025 | 27 | 25.75 | 25.75 | 27 | 25.55 | 4.65M |
| July 17, 2025 | 26.2 | 26.2 | 26.2 | 26.5 | 25.8 | 2.74M |
| July 16, 2025 | 26.8 | 26.05 | 26.05 | 27 | 26.05 | 5.2M |
| July 15, 2025 | 25.7 | 26.65 | 26.65 | 26.95 | 25.7 | 8.8M |
| July 14, 2025 | 25.5 | 25.65 | 25.65 | 26 | 25.3 | 2.86M |
| July 11, 2025 | 26.4 | 25.5 | 25.5 | 26.5 | 25.35 | 6.86M |
| July 10, 2025 | 25.7 | 25.5 | 25.5 | 25.95 | 25.1 | 8M |
| July 09, 2025 | 24.85 | 25.7 | 25.7 | 25.8 | 24.15 | 10.17M |
| July 08, 2025 | 24.35 | 24.9 | 24.9 | 24.9 | 24 | 3.3M |
| July 07, 2025 | 24.4 | 24.3 | 24.3 | 24.5 | 23.75 | 1.29M |
| July 04, 2025 | 24.65 | 24.4 | 24.4 | 24.75 | 24.15 | 1.89M |
| July 03, 2025 | 24.65 | 24.55 | 24.55 | 24.95 | 24.55 | 2.4M |
| July 02, 2025 | 24 | 24.6 | 24.6 | 24.65 | 24 | 2.3M |
| July 01, 2025 | 24.25 | 24 | 24 | 24.45 | 23.95 | 1.93M |
| June 30, 2025 | 25 | 24.1 | 24.1 | 25.05 | 24 | 3.31M |
| June 27, 2025 | 24.65 | 24.95 | 24.95 | 25 | 24.35 | 4.19M |
| June 26, 2025 | 24.9 | 24.6 | 24.6 | 25 | 24.3 | 3.29M |
| June 25, 2025 | 24.5 | 24.65 | 24.65 | 24.75 | 24.1 | 3.22M |
| June 24, 2025 | 24.1 | 24.2 | 24.2 | 25 | 24.1 | 5.22M |
| June 23, 2025 | 23.3 | 23.8 | 23.8 | 23.9 | 22.85 | 1.67M |
| June 20, 2025 | 23.85 | 23.65 | 23.65 | 24 | 23.25 | 2.4M |
| June 19, 2025 | 24.2 | 23.85 | 23.85 | 24.2 | 23.75 | 2.15M |
| June 18, 2025 | 24.1 | 24.2 | 24.2 | 24.35 | 23.9 | 2.02M |
| June 17, 2025 | 24.3 | 24.1 | 24.1 | 24.4 | 23.65 | 3.31M |
| June 16, 2025 | 23.7 | 24.1 | 24.1 | 24.1 | 23.55 | 2.17M |
| June 13, 2025 | 24.15 | 23.85 | 23.85 | 24.15 | 23.4 | 4.51M |
| June 12, 2025 | 24.5 | 24.15 | 24.15 | 24.75 | 24 | 5.5M |
| June 11, 2025 | 23.6 | 24.75 | 24.75 | 25.1 | 23.6 | 12.34M |
| June 10, 2025 | 23.35 | 23.05 | 23.05 | 23.4 | 23 | 1.17M |
| June 09, 2025 | 22.9 | 23.15 | 23.15 | 23.4 | 22.65 | 1.45M |
| June 06, 2025 | 23.05 | 22.75 | 22.75 | 23.2 | 22.75 | 967,322 |
| June 05, 2025 | 23.1 | 22.9 | 22.9 | 23.5 | 22.85 | 1.45M |
| June 04, 2025 | 22.8 | 23.05 | 23.05 | 23.4 | 22.75 | 2.66M |
| June 03, 2025 | 23.15 | 22.35 | 22.35 | 23.4 | 22.35 | 2.27M |
| June 02, 2025 | 22.95 | 22.95 | 22.95 | 23.1 | 22.35 | 2.05M |
| May 29, 2025 | 23.4 | 23.15 | 23.15 | 23.65 | 22.9 | 1.69M |
| May 28, 2025 | 23.3 | 23 | 23 | 23.65 | 22.95 | 1.23M |
| May 27, 2025 | 23.7 | 22.95 | 22.95 | 23.9 | 22.95 | 1.72M |
| May 26, 2025 | 23.55 | 23.45 | 23.45 | 23.6 | 23.25 | 1.31M |