25.60
+0.2(+0.79%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.45 | 25.4 | 25.4 | 25.55 | 25.25 | 1.14M |
September 04, 2025 | 25.2 | 25.3 | 25.3 | 25.7 | 25.15 | 2.38M |
September 03, 2025 | 24.95 | 25.1 | 25.1 | 25.35 | 24.65 | 2.32M |
September 02, 2025 | 24.7 | 24.8 | 24.8 | 25.05 | 24.15 | 2.67M |
September 01, 2025 | 25.15 | 24.55 | 24.55 | 25.5 | 24.5 | 3.09M |
August 29, 2025 | 25.8 | 25.15 | 25.15 | 26.15 | 25.1 | 5.71M |
August 28, 2025 | 26.6 | 26 | 26 | 26.6 | 25.85 | 6.57M |
August 27, 2025 | 28.35 | 27 | 27 | 28.35 | 26.75 | 21.45M |
August 26, 2025 | 24.55 | 26.4 | 26.4 | 26.4 | 24.55 | 9.03M |
August 25, 2025 | 23.9 | 24 | 24 | 24.35 | 23.9 | 953,966 |
August 22, 2025 | 23.7 | 23.7 | 23.7 | 23.9 | 23.7 | 707,286 |
August 21, 2025 | 23.45 | 23.7 | 23.7 | 23.9 | 23.45 | 1.58M |
August 20, 2025 | 23.9 | 23.4 | 23.4 | 23.95 | 23.2 | 1.31M |
August 19, 2025 | 24.1 | 23.95 | 23.95 | 24.2 | 23.8 | 1.41M |
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 |