25.25
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 25.25 | 25.25 | 25.25 | 25.3 | 25.2 | 163,543 |
| October 20, 2025 | 25.1 | 25.25 | 25.25 | 25.35 | 25.1 | 182,504 |
| October 17, 2025 | 25.5 | 25.3 | 25.3 | 25.55 | 25.3 | 248,056 |
| October 16, 2025 | 25.2 | 25.4 | 25.4 | 25.5 | 25.1 | 289,341 |
| October 15, 2025 | 25.15 | 25.2 | 25.2 | 25.5 | 24.95 | 284,123 |
| October 14, 2025 | 25.1 | 25.15 | 25.15 | 25.8 | 25 | 720,683 |
| October 13, 2025 | 24.3 | 25.15 | 25.15 | 25.2 | 24.15 | 489,472 |
| October 09, 2025 | 24.6 | 24.6 | 24.6 | 24.8 | 24.5 | 419,538 |
| October 08, 2025 | 24.8 | 24.4 | 24.4 | 24.8 | 24.35 | 297,094 |
| October 07, 2025 | 24.2 | 24.8 | 24.8 | 24.85 | 24.2 | 364,481 |
| October 03, 2025 | 24.2 | 24.15 | 24.15 | 24.4 | 24.05 | 218,700 |
| October 02, 2025 | 24.1 | 24.1 | 24.1 | 24.35 | 24.1 | 216,778 |
| October 01, 2025 | 24.2 | 24.25 | 24.25 | 24.3 | 24 | 167,987 |
| September 30, 2025 | 24.25 | 24.15 | 24.15 | 24.25 | 23.9 | 136,041 |
| September 26, 2025 | 24.1 | 24.1 | 24.1 | 24.15 | 23.95 | 196,191 |
| September 25, 2025 | 24.15 | 24.1 | 24.1 | 24.25 | 24.05 | 222,409 |
| September 24, 2025 | 23.95 | 23.9 | 23.9 | 24.2 | 23.9 | 100,699 |
| September 23, 2025 | 23.95 | 23.8 | 23.8 | 24.1 | 23.8 | 135,348 |
| September 22, 2025 | 24.1 | 23.9 | 23.9 | 24.1 | 23.9 | 230,719 |
| September 19, 2025 | 23.95 | 24 | 24 | 24.1 | 23.7 | 128,240 |
| September 18, 2025 | 24 | 23.95 | 23.95 | 24.05 | 23.8 | 170,988 |
| September 17, 2025 | 24.1 | 24 | 24 | 24.2 | 24 | 92,012 |
| September 16, 2025 | 24.25 | 24.1 | 24.1 | 24.35 | 24.05 | 193,572 |
| September 15, 2025 | 24.6 | 24.35 | 24.35 | 24.6 | 24.2 | 102,010 |
| September 12, 2025 | 24.35 | 24.55 | 24.55 | 24.95 | 24.35 | 373,955 |
| September 11, 2025 | 24.1 | 24.1 | 24.1 | 24.25 | 24 | 239,298 |
| September 10, 2025 | 24 | 24.05 | 24.05 | 24.25 | 24 | 203,846 |
| September 09, 2025 | 23.65 | 23.75 | 23.75 | 23.95 | 23.65 | 117,830 |
| September 08, 2025 | 23.95 | 23.65 | 23.65 | 23.95 | 23.6 | 143,481 |
| 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 |