24.80
-0.15(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.95 | 24.8 | 24.8 | 25.35 | 24.45 | 24,081 |
| September 25, 2025 | 24.65 | 24.95 | 24.95 | 25.55 | 24.35 | 25,000 |
| September 24, 2025 | 25 | 24.65 | 24.65 | 25.3 | 24.4 | 27,535 |
| September 23, 2025 | 25.75 | 25.35 | 25.35 | 25.75 | 24.55 | 22,732 |
| September 22, 2025 | 26.1 | 25.4 | 25.4 | 26.15 | 25.4 | 8,004 |
| September 19, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.55 | 7,000 |
| September 18, 2025 | 25.4 | 25.75 | 25.75 | 25.95 | 25.4 | 18,000 |
| September 17, 2025 | 26.3 | 25.7 | 25.7 | 26.3 | 25.55 | 79,068 |
| September 16, 2025 | 26.15 | 26.2 | 26.2 | 26.9 | 25.85 | 53,000 |
| September 15, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 26.5 | 14,000 |
| September 12, 2025 | 26.95 | 27.4 | 27.4 | 27.4 | 25.2 | 108,000 |
| September 11, 2025 | 27.35 | 26.95 | 26.95 | 27.35 | 26.6 | 26,000 |
| September 10, 2025 | 27.45 | 27.4 | 27.4 | 27.45 | 27.4 | 4,000 |
| September 09, 2025 | 27.45 | 27.25 | 27.25 | 27.95 | 27.2 | 22,000 |
| September 08, 2025 | 27.2 | 27.5 | 27.5 | 27.5 | 27 | 32,000 |
| September 05, 2025 | 27.45 | 26.8 | 26.8 | 27.45 | 26.6 | 23,000 |
| September 04, 2025 | 27.7 | 27.6 | 27.6 | 27.75 | 27.1 | 13,000 |
| September 03, 2025 | 26.55 | 27.65 | 27.65 | 27.75 | 26.55 | 13,000 |
| September 02, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.6 | 10,000 |
| September 01, 2025 | 26.65 | 27.2 | 27.2 | 27.4 | 26.6 | 23,040 |
| August 29, 2025 | 27.3 | 27.45 | 27.45 | 27.65 | 26.65 | 22,000 |
| August 28, 2025 | 27.4 | 27.5 | 27.5 | 27.75 | 27.4 | 6,000 |
| August 27, 2025 | 27.1 | 27.7 | 27.7 | 27.8 | 27.1 | 20,123 |
| August 26, 2025 | 27.85 | 27.7 | 27.7 | 27.85 | 27.7 | 8,000 |
| August 25, 2025 | 27.85 | 27.85 | 27.85 | 27.9 | 27.85 | 26,000 |
| August 22, 2025 | 27.9 | 27.9 | 27.9 | 27.95 | 27.55 | 14,000 |
| August 21, 2025 | 27.95 | 27.9 | 27.9 | 27.95 | 27.6 | 14,000 |
| August 20, 2025 | 27.8 | 28 | 28 | 28 | 27.8 | 32,000 |
| August 19, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.8 | 14,013 |
| August 18, 2025 | 27.85 | 27.7 | 27.7 | 27.9 | 27.7 | 12,004 |
| August 15, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1,000 |
| August 14, 2025 | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 1,000 |
| August 13, 2025 | 27.7 | 27.95 | 27.95 | 27.95 | 27.7 | 10,000 |
| August 12, 2025 | 27.65 | 27.75 | 27.75 | 27.75 | 27.5 | 18,000 |
| August 11, 2025 | 27.65 | 27.7 | 27.7 | 27.7 | 27.65 | 7,029 |
| August 08, 2025 | 27.95 | 27.5 | 27.5 | 27.95 | 27.5 | 2,000 |
| August 07, 2025 | 27.95 | 27.95 | 27.95 | 28 | 27.25 | 5,000 |
| August 06, 2025 | 27.5 | 27.75 | 27.75 | 27.75 | 27.5 | 8,400 |
| August 05, 2025 | 28.45 | 27.7 | 27.7 | 28.45 | 27.7 | 5,050 |
| August 04, 2025 | 27.85 | 27.95 | 27.95 | 27.95 | 27.5 | 4,220 |
| August 01, 2025 | 28.45 | 27.95 | 27.95 | 28.45 | 27.5 | 8,000 |
| July 31, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.4 | 4,260 |
| July 30, 2025 | 28.05 | 27.9 | 27.9 | 28.95 | 27.1 | 16,052 |
| July 29, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 3,000 |
| July 28, 2025 | 27.7 | 28.05 | 28.05 | 28.15 | 27.7 | 5,002 |
| July 25, 2025 | 28.3 | 27.85 | 27.85 | 28.3 | 27.6 | 7,001 |
| July 24, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1,001 |
| July 23, 2025 | 28.45 | 28 | 28 | 28.45 | 28 | 35,101 |
| July 22, 2025 | 27.95 | 28.45 | 28.45 | 29.9 | 27.9 | 59,356 |
| July 21, 2025 | 28.45 | 28.05 | 28.05 | 29 | 27.45 | 94,649 |
| July 18, 2025 | 30.3 | 30.45 | 28.45 | 31.05 | 30.05 | 37,437 |
| July 17, 2025 | 30.1 | 30.3 | 28.31 | 30.3 | 30.1 | 8,152 |
| July 16, 2025 | 30 | 30.1 | 28.12 | 30.1 | 29.85 | 7,000 |
| July 15, 2025 | 30.05 | 30 | 28.03 | 30.1 | 30 | 7,001 |
| July 14, 2025 | 30.1 | 30.1 | 28.12 | 30.1 | 30.1 | 2,000 |
| July 11, 2025 | 30.1 | 30.1 | 28.12 | 30.1 | 30.1 | 5,000 |
| July 10, 2025 | 29.7 | 30.15 | 28.17 | 30.15 | 29.7 | 6,080 |
| July 09, 2025 | 30.4 | 29.7 | 27.75 | 30.4 | 29.7 | 2,000 |
| July 08, 2025 | 30 | 30.4 | 28.4 | 30.4 | 29.75 | 4,050 |
| July 07, 2025 | 30.05 | 30.05 | 28.08 | 30.05 | 29.25 | 3,000 |