24.55
-0.7(-2.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.35 | 24.55 | 24.55 | 25.5 | 24.4 | 276,240 |
| September 25, 2025 | 25.6 | 25.25 | 25.25 | 25.8 | 25.2 | 190,695 |
| September 24, 2025 | 25.55 | 25.35 | 25.35 | 25.65 | 25 | 401,329 |
| September 23, 2025 | 27 | 25.9 | 25.9 | 27 | 25.6 | 654,747 |
| September 22, 2025 | 26.25 | 26.8 | 26.8 | 27.05 | 26.2 | 811,738 |
| September 19, 2025 | 25.3 | 25.75 | 25.75 | 26.1 | 25.3 | 332,241 |
| September 18, 2025 | 25.1 | 25.25 | 25.25 | 25.55 | 25 | 143,283 |
| September 17, 2025 | 25.4 | 25.1 | 25.1 | 25.65 | 25.05 | 236,660 |
| September 16, 2025 | 25.15 | 25.2 | 25.2 | 25.25 | 24.85 | 141,435 |
| September 15, 2025 | 25.2 | 24.85 | 24.85 | 25.45 | 24.7 | 369,581 |
| September 12, 2025 | 25.35 | 25.2 | 25.2 | 25.65 | 24.8 | 486,756 |
| September 11, 2025 | 26.35 | 25.1 | 25.1 | 26.5 | 25 | 966,628 |
| September 10, 2025 | 27.5 | 26.5 | 26.5 | 27.5 | 26.2 | 1.44M |
| September 09, 2025 | 27.5 | 28.35 | 28.35 | 28.45 | 26.65 | 862,055 |
| September 08, 2025 | 27.6 | 27.5 | 27.5 | 28.05 | 27.1 | 270,943 |
| September 05, 2025 | 27.7 | 27.6 | 27.6 | 27.9 | 27.1 | 260,291 |
| September 04, 2025 | 27.6 | 27.1 | 27.1 | 27.8 | 26.9 | 513,818 |
| September 03, 2025 | 27.65 | 27.55 | 27.55 | 28.45 | 27.2 | 459,466 |
| September 02, 2025 | 28.25 | 27.65 | 27.65 | 29 | 27 | 897,830 |
| September 01, 2025 | 30.05 | 28.6 | 28.6 | 30.05 | 28.1 | 633,578 |
| August 29, 2025 | 30.9 | 30.45 | 30.45 | 31.2 | 30.4 | 672,249 |
| August 28, 2025 | 31.1 | 30.85 | 30.85 | 31.1 | 30.75 | 806,584 |
| August 27, 2025 | 31.9 | 31.6 | 31.6 | 31.9 | 30.95 | 2.22M |
| August 26, 2025 | 28.2 | 29 | 29 | 29 | 27.45 | 548,358 |
| August 25, 2025 | 27.3 | 27.15 | 27.15 | 27.5 | 27 | 246,662 |
| August 22, 2025 | 27.2 | 26.55 | 26.55 | 27.25 | 26.55 | 217,448 |
| August 21, 2025 | 27.4 | 26.9 | 26.9 | 27.4 | 26.8 | 312,394 |
| August 20, 2025 | 27.5 | 26.6 | 26.6 | 27.6 | 26.25 | 480,273 |
| August 19, 2025 | 28.65 | 27.5 | 27.5 | 28.65 | 27 | 914,536 |
| August 18, 2025 | 29.35 | 28.95 | 28.95 | 30.75 | 28.7 | 2.12M |
| August 15, 2025 | 28.95 | 29.35 | 29.35 | 29.75 | 28.4 | 2.48M |
| August 14, 2025 | 29.3 | 29.5 | 29.5 | 30.05 | 28.65 | 5.68M |
| August 13, 2025 | 26.6 | 27.9 | 27.9 | 27.9 | 26.5 | 4.9M |
| August 12, 2025 | 25.25 | 25.4 | 25.4 | 25.4 | 24.4 | 2.52M |
| August 11, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 405,155 |
| August 08, 2025 | 21.1 | 21 | 21 | 21.1 | 20.8 | 97,227 |
| August 07, 2025 | 21.25 | 21.15 | 21.15 | 21.3 | 21 | 53,105 |
| August 06, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21.05 | 35,121 |
| August 05, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 21.05 | 121,834 |
| August 04, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 20.9 | 96,178 |
| August 01, 2025 | 21.1 | 21.25 | 21.25 | 21.35 | 20.95 | 81,978 |
| July 31, 2025 | 21.3 | 21.3 | 21.3 | 21.4 | 21.05 | 104,056 |
| July 30, 2025 | 21 | 21.3 | 21.3 | 21.35 | 20.65 | 98,143 |
| July 29, 2025 | 21.3 | 21.05 | 21.05 | 21.4 | 20.95 | 82,012 |
| July 28, 2025 | 21 | 21.3 | 21.3 | 21.3 | 21 | 35,399 |
| July 25, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.1 | 85,494 |
| July 24, 2025 | 21.15 | 21.15 | 21.15 | 21.2 | 21 | 53,018 |
| July 23, 2025 | 20.95 | 21.15 | 21.15 | 21.3 | 20.95 | 81,045 |
| July 22, 2025 | 21.3 | 20.9 | 20.9 | 21.3 | 20.75 | 157,732 |
| July 21, 2025 | 20.85 | 21.3 | 21.3 | 21.35 | 20.85 | 179,339 |
| July 18, 2025 | 20.55 | 20.75 | 20.75 | 20.8 | 20.55 | 93,285 |
| July 17, 2025 | 20.6 | 20.6 | 20.6 | 20.9 | 20.45 | 148,300 |
| July 16, 2025 | 20.45 | 20.6 | 20.6 | 20.7 | 20.45 | 126,647 |
| July 15, 2025 | 20 | 20.45 | 20.45 | 20.45 | 20 | 74,114 |
| July 14, 2025 | 20.5 | 20 | 20 | 20.6 | 19.95 | 212,005 |
| July 11, 2025 | 20.5 | 20.6 | 20.6 | 20.6 | 20.25 | 83,020 |
| July 10, 2025 | 20.5 | 20.2 | 20.2 | 20.9 | 20.2 | 94,576 |
| July 09, 2025 | 20.35 | 20.45 | 20.45 | 20.5 | 20.1 | 93,242 |
| July 08, 2025 | 20.75 | 20 | 20 | 22.25 | 20 | 979,418 |
| July 07, 2025 | 20.35 | 20.75 | 20.75 | 20.75 | 19.9 | 128,392 |