24.00
-1(-4.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.55 | 24 | 24 | 24.9 | 24 | 3.42M |
| October 16, 2025 | 24.5 | 25 | 25 | 25.05 | 24.25 | 4.14M |
| October 15, 2025 | 24.2 | 24.35 | 24.35 | 24.35 | 23.8 | 1.62M |
| October 14, 2025 | 24.6 | 23.9 | 23.9 | 25.05 | 23.9 | 3.81M |
| October 13, 2025 | 23.5 | 24.25 | 24.25 | 24.3 | 23 | 3.8M |
| October 09, 2025 | 23.6 | 23.55 | 23.55 | 23.65 | 23.35 | 1.11M |
| October 08, 2025 | 23.65 | 23.35 | 23.35 | 23.65 | 23.1 | 974,843 |
| October 07, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23 | 1.52M |
| October 03, 2025 | 23.75 | 23.3 | 23.3 | 23.85 | 23.3 | 1.42M |
| October 02, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.55 | 973,332 |
| October 01, 2025 | 24 | 23.85 | 23.85 | 24.35 | 23.85 | 1.37M |
| September 30, 2025 | 23.55 | 23.75 | 23.75 | 23.75 | 23.45 | 719,542 |
| September 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0 |
| September 26, 2025 | 24 | 23.35 | 23.35 | 24 | 23.2 | 1.92M |
| September 25, 2025 | 24.3 | 24.1 | 24.1 | 24.7 | 24.1 | 1.47M |
| September 24, 2025 | 24.2 | 24.2 | 24.2 | 24.7 | 23.85 | 1.63M |
| September 23, 2025 | 24.15 | 24.1 | 24.1 | 24.55 | 24.05 | 1.3M |
| September 22, 2025 | 24.35 | 24.1 | 24.1 | 25 | 23.9 | 2.21M |
| September 19, 2025 | 24.45 | 24 | 24 | 24.45 | 24 | 1.12M |
| September 18, 2025 | 23.95 | 24.35 | 24.35 | 24.6 | 23.95 | 1.42M |
| September 17, 2025 | 23.65 | 23.85 | 23.85 | 24.2 | 23.65 | 1.41M |
| September 16, 2025 | 23.55 | 23.65 | 23.65 | 23.75 | 23.5 | 740,845 |
| September 15, 2025 | 23.5 | 23.35 | 23.35 | 23.55 | 23.2 | 1.07M |
| September 12, 2025 | 23.45 | 23.35 | 23.35 | 23.9 | 23.3 | 1.08M |
| September 11, 2025 | 24.4 | 23.4 | 23.4 | 24.4 | 23.4 | 3.7M |
| September 10, 2025 | 24.45 | 24.45 | 24.45 | 24.65 | 24.1 | 1.64M |
| September 09, 2025 | 24.5 | 24.35 | 24.35 | 24.65 | 24.2 | 1.2M |
| September 08, 2025 | 24.5 | 24.35 | 24.35 | 24.7 | 24.25 | 1.09M |
| September 05, 2025 | 24.7 | 24.4 | 24.4 | 24.9 | 24.25 | 1.32M |
| September 04, 2025 | 24.9 | 24.55 | 24.55 | 25.25 | 24.55 | 1.39M |
| September 03, 2025 | 24.3 | 24.6 | 24.6 | 24.8 | 24.2 | 990,262 |
| September 02, 2025 | 24.6 | 24.2 | 24.2 | 24.85 | 24.1 | 2.02M |
| September 01, 2025 | 25.75 | 24.55 | 24.55 | 25.75 | 24.55 | 3.54M |
| August 29, 2025 | 26.5 | 25.65 | 25.65 | 26.6 | 25.6 | 2.97M |
| August 28, 2025 | 26.5 | 26.35 | 26.35 | 26.9 | 26.25 | 4.45M |
| August 27, 2025 | 26.3 | 26.3 | 26.3 | 26.55 | 26.15 | 2.13M |
| August 26, 2025 | 26.25 | 26.4 | 26.4 | 26.7 | 26.2 | 3.18M |
| August 25, 2025 | 25.7 | 26.15 | 26.15 | 26.2 | 25.7 | 2.38M |
| August 22, 2025 | 26.05 | 25.4 | 25.4 | 26.25 | 25.35 | 2.55M |
| August 21, 2025 | 25.55 | 26 | 26 | 26.75 | 25.55 | 4.25M |
| August 20, 2025 | 25.8 | 25.75 | 25.75 | 26.2 | 25.1 | 5.8M |
| August 19, 2025 | 25.8 | 26 | 26 | 26.15 | 25.5 | 4.72M |
| 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 |