24.10
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.5 | 24.05 | 24.05 | 24.2 | 23.4 | 1.65M |
| August 15, 2025 | 23.25 | 23.6 | 23.6 | 23.75 | 23.1 | 1.41M |
| August 14, 2025 | 23.05 | 23.2 | 23.2 | 23.45 | 23 | 1.43M |
| August 13, 2025 | 23.05 | 23 | 23 | 23.45 | 22.8 | 2.1M |
| August 12, 2025 | 23.1 | 23 | 23 | 23.45 | 22.9 | 1.82M |
| August 11, 2025 | 23.7 | 23.1 | 23.1 | 23.7 | 22.9 | 4.29M |
| August 08, 2025 | 24.55 | 24.25 | 24.25 | 24.8 | 24.25 | 1.3M |
| August 07, 2025 | 25 | 24.7 | 24.7 | 25.1 | 24.45 | 1.01M |
| August 06, 2025 | 24.7 | 24.95 | 24.95 | 25.1 | 24.6 | 905,943 |
| August 05, 2025 | 24.55 | 24.7 | 24.7 | 24.8 | 24.5 | 872,641 |
| August 04, 2025 | 24.6 | 24.5 | 24.5 | 24.7 | 23.7 | 1.44M |
| August 01, 2025 | 23.7 | 24.8 | 24.8 | 25 | 23.55 | 1.99M |
| July 31, 2025 | 24.25 | 24.05 | 24.05 | 24.6 | 23.85 | 1.29M |
| July 30, 2025 | 24.05 | 24.25 | 24.25 | 24.3 | 23.8 | 600,761 |
| July 29, 2025 | 24.35 | 23.95 | 23.95 | 24.55 | 23.9 | 1.08M |
| July 28, 2025 | 24.25 | 24.35 | 24.35 | 24.55 | 24.1 | 1.19M |
| July 25, 2025 | 24 | 24.2 | 24.2 | 24.4 | 24 | 1.5M |
| July 24, 2025 | 24 | 24 | 24 | 24.1 | 23.8 | 747,191 |
| July 23, 2025 | 23.75 | 23.95 | 23.95 | 24.05 | 23.75 | 760,392 |
| July 22, 2025 | 24.05 | 23.5 | 23.5 | 24.1 | 23.4 | 1.16M |
| July 21, 2025 | 24.05 | 24.05 | 24.05 | 24.3 | 24 | 584,148 |
| July 18, 2025 | 24.2 | 24.05 | 24.05 | 24.45 | 24.05 | 617,849 |
| July 17, 2025 | 23.55 | 24.2 | 24.2 | 24.25 | 23.55 | 923,701 |
| July 16, 2025 | 23.5 | 23.7 | 23.7 | 23.9 | 23.5 | 783,748 |
| July 15, 2025 | 23.35 | 23.5 | 23.5 | 23.6 | 23.35 | 536,464 |
| July 14, 2025 | 23.95 | 23.4 | 23.4 | 23.95 | 23.4 | 652,551 |
| July 11, 2025 | 23.45 | 23.75 | 23.75 | 23.85 | 23.3 | 744,813 |
| July 10, 2025 | 24.1 | 23.55 | 23.55 | 24.2 | 23.45 | 2.79M |
| July 09, 2025 | 24.25 | 24.55 | 24.55 | 24.7 | 24.25 | 830,236 |
| July 08, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.2 | 847,532 |
| July 07, 2025 | 24.65 | 24.55 | 24.55 | 24.7 | 24.1 | 1.08M |
| July 04, 2025 | 25.15 | 24.65 | 24.65 | 25.2 | 24.5 | 2.45M |
| July 03, 2025 | 24.65 | 24.95 | 24.95 | 25.1 | 24.65 | 4M |
| July 02, 2025 | 26.35 | 26.1 | 24.6 | 26.35 | 25.9 | 3.51M |
| July 01, 2025 | 26.3 | 26.35 | 24.84 | 26.45 | 26.15 | 1.98M |
| June 30, 2025 | 26.6 | 26.2 | 24.69 | 26.6 | 26.05 | 1.9M |
| June 27, 2025 | 26.35 | 26.55 | 25.02 | 26.75 | 26.15 | 1.79M |
| June 26, 2025 | 25.8 | 26.25 | 24.74 | 26.4 | 25.8 | 1.55M |
| June 25, 2025 | 25.85 | 25.7 | 24.22 | 25.9 | 25.5 | 468,989 |
| June 24, 2025 | 25.4 | 25.65 | 24.18 | 25.85 | 25.4 | 655,585 |
| June 23, 2025 | 25.1 | 24.9 | 23.47 | 25.1 | 24.65 | 903,018 |
| June 20, 2025 | 25.65 | 25.15 | 25.15 | 25.65 | 25.05 | 1.16M |
| June 19, 2025 | 25.9 | 25.45 | 25.45 | 26 | 25.4 | 1.05M |
| June 18, 2025 | 26 | 25.9 | 25.9 | 26.1 | 25.8 | 532,489 |
| June 17, 2025 | 25.9 | 25.85 | 25.85 | 26.1 | 25.65 | 494,967 |
| June 16, 2025 | 25.8 | 25.9 | 25.9 | 25.95 | 25.6 | 536,248 |
| June 13, 2025 | 26.4 | 25.75 | 25.75 | 26.4 | 25.7 | 1.71M |
| June 12, 2025 | 26.65 | 26.65 | 26.65 | 26.75 | 26.4 | 787,615 |
| June 11, 2025 | 26.35 | 26.5 | 26.5 | 26.75 | 26.35 | 1.01M |
| June 10, 2025 | 26.4 | 26.3 | 26.3 | 26.7 | 26.1 | 1.15M |
| June 09, 2025 | 26.85 | 26.6 | 26.6 | 26.9 | 26.3 | 720,855 |
| June 06, 2025 | 26.35 | 26.65 | 26.65 | 26.75 | 26.35 | 678,494 |
| June 05, 2025 | 26.2 | 26.3 | 26.3 | 26.6 | 26.1 | 551,772 |
| June 04, 2025 | 25.65 | 26.15 | 26.15 | 26.3 | 25.65 | 826,834 |
| June 03, 2025 | 25.55 | 25.45 | 25.45 | 25.75 | 25.4 | 993,467 |
| June 02, 2025 | 26.35 | 25.5 | 25.5 | 26.45 | 25.4 | 1.37M |
| May 29, 2025 | 26.8 | 26.6 | 26.6 | 27.15 | 26.45 | 1.22M |
| May 28, 2025 | 26.85 | 26.65 | 26.65 | 27.65 | 26.6 | 1.47M |
| May 27, 2025 | 27.05 | 26.5 | 26.5 | 27.15 | 26.5 | 802,880 |
| May 26, 2025 | 27.05 | 27.05 | 27.05 | 27.2 | 26.8 | 662,464 |