24.25
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.4 | 24.2 | 24.2 | 24.4 | 24.1 | 757,456 |
| September 04, 2025 | 24.1 | 24.2 | 24.2 | 24.5 | 24 | 1.33M |
| September 03, 2025 | 23.8 | 23.95 | 23.95 | 24.05 | 23.8 | 749,893 |
| September 02, 2025 | 24.15 | 23.8 | 23.8 | 24.2 | 23.6 | 1.83M |
| September 01, 2025 | 24.3 | 24.1 | 24.1 | 24.45 | 24.05 | 1.19M |
| August 29, 2025 | 25.05 | 24.35 | 24.35 | 25.1 | 24.35 | 3.63M |
| August 28, 2025 | 24.05 | 25.05 | 25.05 | 25.2 | 24.05 | 5.83M |
| August 27, 2025 | 23.6 | 23.85 | 23.85 | 24.1 | 23.6 | 1.23M |
| August 26, 2025 | 23.9 | 23.6 | 23.6 | 23.95 | 23.6 | 1.66M |
| August 25, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.9 | 766,232 |
| August 22, 2025 | 24.1 | 23.75 | 23.75 | 24.3 | 23.75 | 1.1M |
| August 21, 2025 | 23.65 | 24.2 | 24.2 | 24.25 | 23.65 | 1.45M |
| August 20, 2025 | 24.1 | 23.65 | 23.65 | 24.1 | 23.6 | 1.69M |
| August 19, 2025 | 24.6 | 24.05 | 24.05 | 24.6 | 24.05 | 1.54M |
| August 18, 2025 | 24.5 | 24.5 | 24.5 | 24.65 | 24.35 | 1.29M |
| August 15, 2025 | 24.2 | 24.35 | 24.35 | 24.35 | 24.05 | 1.14M |
| August 14, 2025 | 24.35 | 24.2 | 24.2 | 24.45 | 24.2 | 817,184 |
| August 13, 2025 | 24.6 | 24.2 | 24.2 | 24.75 | 24.2 | 2.04M |
| August 12, 2025 | 24 | 24.35 | 24.35 | 24.5 | 24 | 1.3M |
| August 11, 2025 | 24.4 | 24 | 24 | 24.4 | 24 | 1.04M |
| August 08, 2025 | 24.55 | 24.4 | 24.4 | 24.55 | 24.25 | 1.14M |
| August 07, 2025 | 24.65 | 24.55 | 24.55 | 24.9 | 24.45 | 1.68M |
| August 06, 2025 | 24.4 | 24.45 | 24.45 | 24.7 | 24.3 | 1.09M |
| August 05, 2025 | 24.15 | 24.35 | 24.35 | 24.45 | 24.1 | 816,359 |
| August 04, 2025 | 23.85 | 24.05 | 24.05 | 24.2 | 23.65 | 635,449 |
| August 01, 2025 | 23.8 | 24.05 | 24.05 | 24.15 | 23.45 | 888,792 |
| July 31, 2025 | 24.15 | 23.9 | 23.9 | 24.15 | 23.9 | 962,277 |
| July 30, 2025 | 23.8 | 24.1 | 24.1 | 24.2 | 23.6 | 1.08M |
| July 29, 2025 | 23.95 | 23.75 | 23.75 | 24.1 | 23.75 | 955,471 |
| July 28, 2025 | 23.9 | 23.95 | 23.95 | 24.1 | 23.6 | 702,932 |
| July 25, 2025 | 24 | 23.7 | 23.7 | 24.1 | 23.7 | 890,506 |
| July 24, 2025 | 23.95 | 23.8 | 23.8 | 24.1 | 23.7 | 985,661 |
| July 23, 2025 | 23.35 | 23.85 | 23.85 | 24 | 23.35 | 1.62M |
| July 22, 2025 | 24 | 23.35 | 23.35 | 24.15 | 23.35 | 2.14M |
| July 21, 2025 | 23.8 | 24.1 | 24.1 | 24.3 | 23.8 | 1.04M |
| July 18, 2025 | 24.3 | 23.8 | 23.8 | 24.3 | 23.8 | 1.34M |
| July 17, 2025 | 23.55 | 24 | 24 | 24.2 | 23.55 | 2.11M |
| July 16, 2025 | 23.55 | 23.5 | 23.5 | 23.9 | 23.5 | 1.41M |
| July 15, 2025 | 23.65 | 23.55 | 23.55 | 23.8 | 23.5 | 892,721 |
| July 14, 2025 | 24 | 23.65 | 23.65 | 24 | 23.55 | 924,797 |
| July 11, 2025 | 23.65 | 23.85 | 23.85 | 24.05 | 23.65 | 1.08M |
| July 10, 2025 | 23.65 | 23.6 | 23.6 | 23.65 | 23.35 | 1.6M |
| July 09, 2025 | 23.8 | 23.7 | 23.7 | 23.8 | 23.25 | 3.67M |
| July 08, 2025 | 24.85 | 24.45 | 24.45 | 24.85 | 24.2 | 1.51M |
| July 07, 2025 | 24.65 | 24.8 | 24.8 | 24.9 | 24.5 | 771,669 |
| July 04, 2025 | 25.1 | 24.65 | 24.65 | 25.15 | 24.65 | 1.06M |
| July 03, 2025 | 25.1 | 25.1 | 25.1 | 25.45 | 25 | 1.94M |
| July 02, 2025 | 24.6 | 25.1 | 25.1 | 25.1 | 24.5 | 1.7M |
| July 01, 2025 | 24.55 | 24.45 | 24.45 | 24.8 | 24.4 | 1.37M |
| June 30, 2025 | 24.65 | 24.35 | 24.35 | 24.65 | 24.2 | 1.54M |
| June 27, 2025 | 24.6 | 24.6 | 24.6 | 24.8 | 24.5 | 1.23M |
| June 26, 2025 | 24.6 | 24.65 | 24.65 | 24.95 | 24.5 | 1.93M |
| June 25, 2025 | 24.85 | 24.55 | 24.55 | 24.9 | 24.5 | 1.32M |
| June 24, 2025 | 24.9 | 24.7 | 24.7 | 25.1 | 24.65 | 1.85M |
| June 23, 2025 | 24.7 | 24.8 | 24.8 | 24.8 | 24.25 | 1.79M |
| June 20, 2025 | 25.1 | 24.8 | 24.8 | 25.25 | 24.6 | 1.87M |
| June 19, 2025 | 25.55 | 25.05 | 25.05 | 25.55 | 25 | 1.55M |
| June 18, 2025 | 25.95 | 25.6 | 25.6 | 25.95 | 25.55 | 1.63M |
| June 17, 2025 | 25.3 | 25.8 | 25.8 | 25.9 | 25.2 | 2.6M |
| June 16, 2025 | 25.35 | 25.1 | 25.1 | 25.45 | 25 | 1.85M |