24.45
-0.3(-1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.2 | 24.2 | 24.2 | 25.2 | 24 | 2.22M |
| August 14, 2025 | 25.65 | 25.6 | 25.6 | 25.75 | 25.55 | 267,692 |
| August 13, 2025 | 25.6 | 25.65 | 25.65 | 25.75 | 25.45 | 195,594 |
| August 12, 2025 | 25.65 | 25.6 | 25.6 | 25.9 | 25.6 | 155,566 |
| August 11, 2025 | 25.9 | 25.7 | 25.7 | 25.9 | 25.6 | 158,894 |
| August 08, 2025 | 25.9 | 25.95 | 25.95 | 26.1 | 25.9 | 135,981 |
| August 07, 2025 | 26.15 | 25.95 | 25.95 | 26.15 | 25.75 | 218,084 |
| August 06, 2025 | 25.8 | 26 | 26 | 26.3 | 25.75 | 629,090 |
| August 05, 2025 | 25.6 | 25.8 | 25.8 | 25.9 | 25.6 | 228,030 |
| August 04, 2025 | 25.2 | 25.6 | 25.6 | 25.75 | 25.2 | 384,853 |
| August 01, 2025 | 25.2 | 25.4 | 25.4 | 25.55 | 25.05 | 134,323 |
| July 31, 2025 | 25.85 | 25.55 | 25.55 | 25.85 | 25.4 | 262,651 |
| July 30, 2025 | 25.7 | 25.85 | 25.85 | 25.85 | 25.7 | 74,462 |
| July 29, 2025 | 25.85 | 25.7 | 25.7 | 26.2 | 25.7 | 260,435 |
| July 28, 2025 | 25.85 | 26 | 26 | 26.1 | 25.4 | 348,146 |
| July 25, 2025 | 25.1 | 25.65 | 25.65 | 25.8 | 25.1 | 723,052 |
| July 24, 2025 | 25 | 25.05 | 25.05 | 25.35 | 24.85 | 423,106 |
| July 23, 2025 | 24.7 | 24.85 | 24.85 | 25 | 24.7 | 297,850 |
| July 22, 2025 | 24.8 | 24.55 | 24.55 | 25 | 24.55 | 613,728 |
| July 21, 2025 | 25.2 | 24.8 | 24.8 | 25.2 | 24.8 | 357,755 |
| July 18, 2025 | 24.95 | 25 | 25 | 25.25 | 24.95 | 423,402 |
| July 17, 2025 | 24.8 | 24.95 | 24.95 | 25.05 | 24.75 | 451,306 |
| July 16, 2025 | 24.6 | 24.65 | 24.65 | 24.9 | 24.6 | 466,806 |
| July 15, 2025 | 24.6 | 24.6 | 24.6 | 24.8 | 24.55 | 289,251 |
| July 14, 2025 | 24.8 | 24.6 | 24.6 | 24.95 | 24.6 | 191,392 |
| July 11, 2025 | 24.7 | 24.8 | 24.8 | 24.95 | 24.7 | 232,268 |
| July 10, 2025 | 24.8 | 24.75 | 24.75 | 24.8 | 24.55 | 296,196 |
| July 09, 2025 | 24.55 | 24.55 | 24.55 | 24.7 | 24.45 | 280,902 |
| July 08, 2025 | 24.65 | 24.6 | 24.6 | 24.75 | 24.5 | 310,758 |
| July 07, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.5 | 438,600 |
| July 04, 2025 | 24.65 | 24.85 | 24.85 | 24.9 | 24.5 | 569,738 |
| July 03, 2025 | 24.95 | 24.75 | 24.75 | 24.95 | 24.65 | 1.65M |
| July 02, 2025 | 27.3 | 27.3 | 25.15 | 27.35 | 27.15 | 878,756 |
| July 01, 2025 | 27.25 | 27.2 | 25.06 | 27.4 | 27.1 | 438,778 |
| June 30, 2025 | 27.25 | 27.15 | 25.01 | 27.4 | 27.15 | 296,234 |
| June 27, 2025 | 27.4 | 27.25 | 25.1 | 27.45 | 27.1 | 268,118 |
| June 26, 2025 | 27.1 | 27.2 | 27.2 | 27.45 | 27.1 | 267,035 |
| June 25, 2025 | 27.25 | 27.1 | 27.1 | 27.35 | 26.95 | 433,845 |
| June 24, 2025 | 26.8 | 27.05 | 27.05 | 27.3 | 26.8 | 366,757 |
| June 23, 2025 | 27 | 26.95 | 26.95 | 27.1 | 26.8 | 435,993 |
| June 20, 2025 | 27.1 | 27.15 | 27.15 | 27.15 | 26.9 | 213,551 |
| June 19, 2025 | 27.35 | 27.05 | 27.05 | 27.4 | 27 | 333,129 |
| June 18, 2025 | 27 | 27.35 | 27.35 | 27.45 | 27 | 252,721 |
| June 17, 2025 | 26.8 | 27.05 | 27.05 | 27.15 | 26.8 | 235,821 |
| June 16, 2025 | 26.75 | 26.9 | 26.9 | 27 | 26.65 | 300,035 |
| June 13, 2025 | 27.35 | 26.9 | 26.9 | 27.35 | 26.8 | 711,822 |
| June 12, 2025 | 27.55 | 27.35 | 27.35 | 27.6 | 27.3 | 349,522 |
| June 11, 2025 | 27.55 | 27.55 | 27.55 | 27.85 | 27.55 | 285,635 |
| June 10, 2025 | 27.35 | 27.55 | 27.55 | 27.85 | 27.35 | 545,926 |
| June 09, 2025 | 28.25 | 27.85 | 27.85 | 28.25 | 27.8 | 300,315 |
| June 06, 2025 | 28.3 | 28.15 | 28.15 | 28.3 | 28.15 | 68,966 |
| June 05, 2025 | 28.1 | 28.2 | 28.2 | 28.3 | 28.1 | 94,789 |
| June 04, 2025 | 28.15 | 28.2 | 28.2 | 28.3 | 28.1 | 186,462 |
| June 03, 2025 | 28 | 28 | 28 | 28.1 | 27.95 | 123,531 |
| June 02, 2025 | 28.1 | 27.9 | 27.9 | 28.15 | 27.85 | 396,750 |
| May 29, 2025 | 28.35 | 28.15 | 28.15 | 28.35 | 28.05 | 149,507 |
| May 28, 2025 | 28.45 | 28.1 | 28.1 | 28.45 | 28.1 | 270,314 |
| May 27, 2025 | 28.6 | 28.2 | 28.2 | 28.6 | 28.1 | 383,297 |
| May 26, 2025 | 28.55 | 28.6 | 28.6 | 28.75 | 28.5 | 253,867 |
| May 23, 2025 | 28.6 | 28.55 | 28.55 | 28.6 | 28.4 | 288,447 |