24.40
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.3 | 24.35 | 24.35 | 24.6 | 24 | 102,399 |
| August 15, 2025 | 24.7 | 24.3 | 24.3 | 24.7 | 24.2 | 163,622 |
| August 14, 2025 | 24.4 | 24.65 | 24.65 | 24.65 | 24.35 | 96,317 |
| August 13, 2025 | 24.3 | 24.3 | 24.3 | 24.35 | 24.1 | 114,782 |
| August 12, 2025 | 23.75 | 24.3 | 24.3 | 24.3 | 23.75 | 128,031 |
| August 11, 2025 | 24.15 | 23.9 | 23.9 | 24.15 | 23.2 | 310,151 |
| August 08, 2025 | 25 | 24.4 | 24.4 | 25 | 24.4 | 201,116 |
| August 07, 2025 | 24.8 | 25.05 | 25.05 | 25.1 | 24.7 | 210,030 |
| August 06, 2025 | 24.4 | 24.8 | 24.8 | 24.8 | 24.3 | 230,982 |
| August 05, 2025 | 24.15 | 24.35 | 24.35 | 24.35 | 24 | 130,589 |
| August 04, 2025 | 23.5 | 24 | 24 | 24 | 23.4 | 85,235 |
| August 01, 2025 | 23.55 | 23.6 | 23.6 | 23.65 | 23.3 | 97,198 |
| July 31, 2025 | 23.4 | 23.35 | 23.35 | 23.45 | 23.25 | 58,610 |
| July 30, 2025 | 23.3 | 23.35 | 23.35 | 23.4 | 23.25 | 86,712 |
| July 29, 2025 | 23.35 | 23.25 | 23.25 | 23.4 | 23.15 | 99,773 |
| July 28, 2025 | 23.7 | 23.45 | 23.45 | 23.75 | 23.45 | 226,500 |
| July 25, 2025 | 23.55 | 23.65 | 23.65 | 23.7 | 23.55 | 73,329 |
| July 24, 2025 | 23.3 | 23.5 | 23.5 | 23.65 | 23.3 | 180,162 |
| July 23, 2025 | 23.2 | 23.25 | 23.25 | 23.25 | 23.1 | 38,295 |
| July 22, 2025 | 23.05 | 23.1 | 23.1 | 23.3 | 22.9 | 54,003 |
| July 21, 2025 | 23.3 | 23.3 | 23.3 | 23.35 | 23.1 | 40,321 |
| July 18, 2025 | 23.35 | 23.35 | 23.35 | 23.55 | 23.3 | 115,425 |
| July 17, 2025 | 22.9 | 23.35 | 23.35 | 23.35 | 22.75 | 168,329 |
| July 16, 2025 | 22.75 | 22.9 | 22.9 | 22.9 | 22.7 | 112,668 |
| July 15, 2025 | 22.6 | 22.8 | 22.8 | 22.9 | 22.5 | 73,672 |
| July 14, 2025 | 22.75 | 22.6 | 22.6 | 22.9 | 22.5 | 88,831 |
| July 11, 2025 | 22.95 | 22.85 | 22.85 | 23.05 | 22.85 | 29,285 |
| July 10, 2025 | 22.9 | 22.95 | 22.95 | 22.95 | 22.7 | 28,932 |
| July 09, 2025 | 22.6 | 23 | 23 | 23 | 22.6 | 41,234 |
| July 08, 2025 | 23 | 22.6 | 22.6 | 23 | 22.4 | 18,176 |
| July 07, 2025 | 22.9 | 22.75 | 22.75 | 22.9 | 22.65 | 90,147 |
| July 04, 2025 | 23.35 | 23.25 | 23.25 | 23.5 | 22.95 | 58,007 |
| July 03, 2025 | 23 | 23.25 | 23.25 | 23.6 | 23 | 111,303 |
| July 02, 2025 | 23 | 23.2 | 23.2 | 23.2 | 22.85 | 54,522 |
| July 01, 2025 | 22.8 | 23 | 23 | 23.15 | 22.7 | 94,583 |
| June 30, 2025 | 23.05 | 22.9 | 22.9 | 23.2 | 22.75 | 63,009 |
| June 27, 2025 | 23.05 | 23.2 | 23.2 | 23.2 | 22.9 | 69,402 |
| June 26, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 22.75 | 46,024 |
| June 25, 2025 | 22.65 | 22.95 | 22.95 | 23 | 22.6 | 34,037 |
| June 24, 2025 | 22.85 | 22.8 | 22.8 | 22.85 | 22.7 | 19,103 |
| June 23, 2025 | 22.3 | 22.5 | 22.5 | 22.6 | 22.3 | 27,021 |
| June 20, 2025 | 22.6 | 22.5 | 22.5 | 22.7 | 22.45 | 49,560 |
| June 19, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.6 | 41,302 |
| June 18, 2025 | 22.75 | 23.15 | 23.15 | 23.2 | 22.7 | 44,215 |
| June 17, 2025 | 22.8 | 22.95 | 22.95 | 23 | 22.75 | 25,006 |
| June 16, 2025 | 22.7 | 22.8 | 22.8 | 22.8 | 22.55 | 96,309 |
| June 13, 2025 | 23.4 | 22.85 | 22.85 | 23.4 | 22.85 | 113,486 |
| June 12, 2025 | 23.45 | 23.4 | 23.4 | 23.45 | 23.1 | 79,011 |
| June 11, 2025 | 23.6 | 23.35 | 23.35 | 23.6 | 23.3 | 41,328 |
| June 10, 2025 | 23.55 | 23.45 | 23.45 | 23.7 | 23.3 | 170,008 |
| June 09, 2025 | 24 | 23.7 | 23.7 | 24.1 | 23.5 | 171,976 |
| June 06, 2025 | 24 | 24.15 | 24.15 | 24.15 | 24 | 61,421 |
| June 05, 2025 | 24.35 | 24.25 | 24.25 | 24.35 | 24 | 69,450 |
| June 04, 2025 | 23.85 | 24.2 | 24.2 | 24.2 | 23.85 | 70,468 |
| June 03, 2025 | 24 | 23.75 | 23.75 | 24 | 23.7 | 103,069 |
| June 02, 2025 | 24.5 | 24 | 24 | 24.5 | 23.9 | 89,609 |
| May 29, 2025 | 24.8 | 24.5 | 24.5 | 24.85 | 24.15 | 137,289 |
| May 28, 2025 | 24.9 | 24.55 | 24.55 | 24.9 | 24.45 | 83,628 |
| May 27, 2025 | 25 | 24.55 | 24.55 | 25.05 | 24.35 | 336,352 |
| May 26, 2025 | 23.85 | 25.05 | 25.05 | 26.45 | 23.85 | 2.28M |