24.20
+0.15(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.15 | 24.2 | 24.2 | 24.35 | 24.15 | 6.25M |
| September 04, 2025 | 24 | 24.05 | 24.05 | 24.15 | 24 | 4.85M |
| September 03, 2025 | 24.1 | 24 | 24 | 24.1 | 23.95 | 6.89M |
| September 02, 2025 | 23.85 | 24 | 24 | 24 | 23.85 | 6.58M |
| September 01, 2025 | 23.75 | 23.8 | 23.8 | 24 | 23.75 | 5.87M |
| August 29, 2025 | 23.85 | 23.7 | 23.7 | 23.95 | 23.7 | 14.06M |
| August 28, 2025 | 23.8 | 23.8 | 23.8 | 24.05 | 23.75 | 11.06M |
| August 27, 2025 | 23.8 | 23.8 | 23.8 | 24.05 | 23.8 | 7.89M |
| August 26, 2025 | 24 | 23.8 | 23.8 | 24.05 | 23.8 | 27.96M |
| August 25, 2025 | 24.35 | 24.05 | 24.05 | 24.35 | 24.05 | 12.02M |
| August 22, 2025 | 24.4 | 24.15 | 24.15 | 24.4 | 24.15 | 12.38M |
| August 21, 2025 | 24.5 | 24.45 | 24.45 | 24.55 | 24.4 | 4.86M |
| August 20, 2025 | 24.65 | 24.35 | 24.35 | 24.65 | 24.35 | 11.77M |
| August 19, 2025 | 24.55 | 24.55 | 24.55 | 24.6 | 24.45 | 7.18M |
| August 18, 2025 | 24.65 | 24.6 | 24.6 | 24.8 | 24.5 | 5.58M |
| August 15, 2025 | 24.95 | 24.6 | 24.6 | 24.95 | 24.6 | 11.93M |
| August 14, 2025 | 24.55 | 24.85 | 24.85 | 24.95 | 24.55 | 12.38M |
| August 13, 2025 | 24.65 | 24.6 | 24.6 | 24.85 | 24.5 | 19.44M |
| August 12, 2025 | 25.15 | 25.19 | 24.51 | 25.24 | 25.1 | 19.21M |
| August 11, 2025 | 25.29 | 25.15 | 24.47 | 25.34 | 25.1 | 13.41M |
| August 08, 2025 | 25.34 | 25.29 | 24.61 | 25.44 | 25.24 | 10.89M |
| August 07, 2025 | 25.58 | 25.49 | 24.8 | 25.63 | 25.44 | 10.88M |
| August 06, 2025 | 25.29 | 25.58 | 24.89 | 25.63 | 25.29 | 17.24M |
| August 05, 2025 | 25.05 | 25.29 | 24.61 | 25.34 | 25.05 | 14.82M |
| August 04, 2025 | 24.66 | 25.15 | 24.47 | 25.15 | 24.66 | 12.59M |
| August 01, 2025 | 24.42 | 24.9 | 24.23 | 24.95 | 24.37 | 9.84M |
| July 31, 2025 | 24.76 | 24.66 | 23.99 | 24.81 | 24.56 | 11.39M |
| July 30, 2025 | 24.71 | 24.9 | 24.23 | 24.95 | 24.66 | 8.34M |
| July 29, 2025 | 24.66 | 24.66 | 23.99 | 24.76 | 24.61 | 6.2M |
| July 28, 2025 | 24.81 | 24.66 | 23.99 | 24.85 | 24.61 | 7.33M |
| July 25, 2025 | 24.76 | 24.81 | 24.14 | 24.9 | 24.71 | 5.56M |
| July 24, 2025 | 24.95 | 24.95 | 24.28 | 24.95 | 24.85 | 4.41M |
| July 23, 2025 | 24.85 | 24.95 | 24.28 | 25 | 24.71 | 8.42M |
| July 22, 2025 | 24.76 | 24.71 | 24.04 | 24.85 | 24.71 | 7.13M |
| July 21, 2025 | 24.95 | 24.76 | 24.09 | 25.05 | 24.71 | 6.05M |
| July 18, 2025 | 25 | 24.95 | 24.28 | 25.05 | 24.81 | 7.15M |
| July 17, 2025 | 24.95 | 25 | 24.33 | 25.05 | 24.9 | 6.31M |
| July 16, 2025 | 24.66 | 24.95 | 24.28 | 25 | 24.61 | 10.31M |
| July 15, 2025 | 25 | 24.9 | 24.23 | 25.05 | 24.61 | 9.42M |
| July 14, 2025 | 24.95 | 25 | 24.33 | 25 | 24.85 | 10.09M |
| July 11, 2025 | 24.61 | 24.85 | 24.18 | 24.9 | 24.51 | 16.39M |
| July 10, 2025 | 24.47 | 24.56 | 23.9 | 24.56 | 24.32 | 8.21M |
| July 09, 2025 | 24.47 | 24.47 | 23.81 | 24.61 | 24.37 | 5.68M |
| July 08, 2025 | 24.42 | 24.61 | 23.95 | 24.61 | 24.37 | 15.47M |
| July 07, 2025 | 24.22 | 24.37 | 23.71 | 24.42 | 24.13 | 12.56M |
| July 04, 2025 | 24.27 | 24.22 | 23.57 | 24.32 | 24.17 | 6.93M |
| July 03, 2025 | 24.03 | 24.27 | 23.62 | 24.27 | 24.03 | 5.82M |
| July 02, 2025 | 23.93 | 24.17 | 23.52 | 24.17 | 23.93 | 3.74M |
| July 01, 2025 | 23.83 | 24.08 | 23.43 | 24.27 | 23.83 | 15.62M |
| June 30, 2025 | 24.03 | 24.03 | 23.38 | 24.17 | 23.98 | 15.24M |
| June 27, 2025 | 24.03 | 24.27 | 23.62 | 24.27 | 24.03 | 10.79M |
| June 26, 2025 | 24.13 | 24.17 | 23.52 | 24.27 | 24.03 | 13.15M |
| June 25, 2025 | 23.93 | 24.13 | 23.48 | 24.13 | 23.88 | 11.93M |
| June 24, 2025 | 23.74 | 23.83 | 23.19 | 23.98 | 23.74 | 5.46M |
| June 23, 2025 | 23.59 | 23.54 | 22.91 | 23.64 | 23.5 | 5.75M |
| June 20, 2025 | 23.88 | 23.74 | 23.1 | 23.93 | 23.64 | 11.29M |
| June 19, 2025 | 23.98 | 23.79 | 23.14 | 24.03 | 23.79 | 7.23M |
| June 18, 2025 | 24.08 | 24.08 | 23.43 | 24.22 | 23.98 | 10.3M |
| June 17, 2025 | 24.08 | 24.13 | 23.48 | 24.13 | 23.98 | 9.57M |
| June 16, 2025 | 23.98 | 23.93 | 23.29 | 24.13 | 23.93 | 11.54M |