23.60
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.8 | 23.55 | 23.55 | 23.85 | 23.55 | 45,819 |
| September 04, 2025 | 23.4 | 23.55 | 23.55 | 23.8 | 23.4 | 90,906 |
| September 03, 2025 | 23.45 | 23.35 | 23.35 | 23.65 | 23.3 | 178,948 |
| September 02, 2025 | 23.4 | 23.25 | 23.25 | 23.5 | 23.25 | 139,306 |
| September 01, 2025 | 23.7 | 23.4 | 23.4 | 23.7 | 23.3 | 190,818 |
| August 29, 2025 | 23.5 | 23.75 | 23.75 | 23.8 | 23.2 | 188,810 |
| August 28, 2025 | 23.35 | 23.45 | 23.45 | 23.45 | 23.3 | 89,405 |
| August 27, 2025 | 22.95 | 23.4 | 23.4 | 23.4 | 22.95 | 110,180 |
| August 26, 2025 | 23.25 | 23.4 | 23.4 | 23.4 | 23.2 | 99,312 |
| August 25, 2025 | 23.05 | 23.25 | 23.25 | 23.25 | 23.05 | 113,485 |
| August 22, 2025 | 23.05 | 23.05 | 23.05 | 23.15 | 22.95 | 96,892 |
| August 21, 2025 | 22.95 | 23 | 23 | 23 | 22.85 | 136,094 |
| August 20, 2025 | 22.7 | 22.95 | 22.95 | 22.95 | 22.5 | 158,414 |
| August 19, 2025 | 22.75 | 22.7 | 22.7 | 22.75 | 22.35 | 268,529 |
| August 18, 2025 | 23.05 | 22.65 | 22.65 | 23.15 | 22.6 | 270,821 |
| August 15, 2025 | 23.5 | 23.1 | 23.1 | 23.5 | 23.1 | 98,419 |
| August 14, 2025 | 23.35 | 23.45 | 23.45 | 23.45 | 23.2 | 100,213 |
| August 13, 2025 | 23.2 | 23.35 | 23.35 | 23.35 | 23.1 | 77,380 |
| August 12, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23 | 87,516 |
| August 11, 2025 | 23.05 | 23.1 | 23.1 | 23.1 | 22.95 | 47,660 |
| August 08, 2025 | 22.95 | 23.05 | 23.05 | 23.1 | 22.95 | 92,237 |
| August 07, 2025 | 23.4 | 22.95 | 22.95 | 23.4 | 22.9 | 88,323 |
| August 06, 2025 | 22.9 | 23 | 23 | 23.05 | 22.8 | 54,914 |
| August 05, 2025 | 22.6 | 23 | 23 | 23 | 22.5 | 218,107 |
| August 04, 2025 | 22.55 | 22.8 | 22.8 | 22.8 | 22.4 | 84,125 |
| August 01, 2025 | 22.4 | 22.7 | 22.7 | 22.7 | 22.35 | 70,173 |
| July 31, 2025 | 22.5 | 22.6 | 22.6 | 22.75 | 22.4 | 92,916 |
| July 30, 2025 | 22.65 | 22.55 | 22.55 | 22.65 | 22.5 | 72,076 |
| July 29, 2025 | 22.6 | 22.5 | 22.5 | 22.65 | 22.5 | 56,431 |
| July 28, 2025 | 22.4 | 22.5 | 22.5 | 22.65 | 22.4 | 76,674 |
| July 25, 2025 | 22.65 | 22.4 | 22.4 | 22.65 | 22.25 | 53,805 |
| July 24, 2025 | 22.3 | 22.45 | 22.45 | 22.5 | 22.25 | 35,149 |
| July 23, 2025 | 22.3 | 22.4 | 22.4 | 22.4 | 22.2 | 60,471 |
| July 22, 2025 | 22.35 | 22.1 | 22.1 | 22.4 | 22 | 274,937 |
| July 21, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.25 | 73,795 |
| July 18, 2025 | 22.6 | 22.45 | 22.45 | 22.6 | 22.3 | 127,429 |
| July 17, 2025 | 22.3 | 22.4 | 22.4 | 22.45 | 22.3 | 39,310 |
| July 16, 2025 | 22.25 | 22.3 | 22.3 | 22.55 | 22.25 | 65,025 |
| July 15, 2025 | 22.25 | 22.3 | 22.3 | 22.3 | 22.15 | 77,063 |
| July 14, 2025 | 22.2 | 22.1 | 22.1 | 22.3 | 22 | 134,652 |
| July 11, 2025 | 22.2 | 22.35 | 22.35 | 22.45 | 22.2 | 89,515 |
| July 10, 2025 | 22.05 | 22.2 | 22.2 | 22.2 | 21.95 | 112,532 |
| July 09, 2025 | 22 | 22.05 | 22.05 | 22.05 | 21.7 | 181,648 |
| July 08, 2025 | 22.4 | 22.05 | 22.05 | 22.4 | 22.05 | 254,927 |
| July 07, 2025 | 23 | 22.35 | 22.35 | 23 | 22.25 | 185,064 |
| July 04, 2025 | 23.2 | 22.75 | 22.75 | 23.3 | 22.75 | 473,051 |
| July 03, 2025 | 24 | 24.35 | 23.2 | 24.35 | 23.95 | 445,714 |
| July 02, 2025 | 23.85 | 23.95 | 22.82 | 23.95 | 23.8 | 197,726 |
| July 01, 2025 | 23.6 | 23.85 | 22.72 | 23.85 | 23.6 | 161,252 |
| June 30, 2025 | 23.95 | 23.65 | 22.53 | 23.95 | 23.6 | 283,324 |
| June 27, 2025 | 24 | 23.95 | 22.82 | 24.1 | 23.95 | 88,057 |
| June 26, 2025 | 24.1 | 24 | 22.87 | 24.1 | 23.95 | 255,625 |
| June 25, 2025 | 24.25 | 24.1 | 22.96 | 24.25 | 24.1 | 70,396 |
| June 24, 2025 | 24.2 | 24.25 | 23.1 | 24.25 | 24 | 110,433 |
| June 23, 2025 | 24 | 24 | 24 | 24.3 | 23.9 | 404,224 |
| June 20, 2025 | 24.2 | 24.1 | 24.1 | 24.5 | 23.9 | 445,573 |
| June 19, 2025 | 24.35 | 24.05 | 24.05 | 24.35 | 24 | 178,137 |
| June 18, 2025 | 24.15 | 24.1 | 24.1 | 24.15 | 24 | 94,262 |
| June 17, 2025 | 24.15 | 24.15 | 24.15 | 24.2 | 24.1 | 69,797 |
| June 16, 2025 | 24.3 | 24.1 | 24.1 | 24.3 | 23.9 | 164,994 |