23.65
-0.3(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.4 | 23.95 | 23.95 | 24.5 | 23.85 | 278,407 |
| September 04, 2025 | 23.65 | 24.4 | 24.4 | 24.65 | 23.6 | 495,264 |
| September 03, 2025 | 23.5 | 23.55 | 23.55 | 23.65 | 23.5 | 94,197 |
| September 02, 2025 | 23.35 | 23.5 | 23.5 | 23.5 | 23.3 | 181,471 |
| September 01, 2025 | 23.55 | 23.35 | 23.35 | 23.6 | 23.3 | 292,049 |
| August 29, 2025 | 23.75 | 23.55 | 23.55 | 23.85 | 23.55 | 341,756 |
| August 28, 2025 | 23.85 | 23.75 | 23.75 | 24 | 23.7 | 350,264 |
| August 27, 2025 | 24 | 23.8 | 23.8 | 24.05 | 23.8 | 288,498 |
| August 26, 2025 | 24.35 | 24 | 24 | 24.4 | 23.85 | 441,679 |
| August 25, 2025 | 24.5 | 24.35 | 24.35 | 24.55 | 24.35 | 212,773 |
| August 22, 2025 | 24.45 | 24.45 | 24.45 | 24.6 | 24.4 | 297,760 |
| August 21, 2025 | 24.45 | 24.5 | 24.5 | 24.55 | 24.35 | 200,163 |
| August 20, 2025 | 24.5 | 24.45 | 24.45 | 24.6 | 24.25 | 481,617 |
| August 19, 2025 | 24.75 | 24.5 | 24.5 | 24.75 | 24.45 | 251,087 |
| August 18, 2025 | 24.3 | 24.75 | 24.75 | 24.95 | 24.3 | 1.43M |
| 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 |