23.95
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.8 | 23.95 | 23.95 | 24.15 | 23.7 | 133,935 |
| August 15, 2025 | 23.8 | 23.8 | 23.8 | 24.25 | 23.7 | 161,572 |
| August 14, 2025 | 23.65 | 23.75 | 23.75 | 23.85 | 23.65 | 69,531 |
| August 13, 2025 | 23.75 | 23.65 | 23.65 | 23.95 | 23.3 | 183,844 |
| August 12, 2025 | 24 | 23.75 | 23.75 | 24.05 | 23.6 | 74,305 |
| August 11, 2025 | 23.7 | 23.75 | 23.75 | 24.25 | 23.6 | 92,466 |
| August 08, 2025 | 24.15 | 23.95 | 23.95 | 24.2 | 23.9 | 69,302 |
| August 07, 2025 | 23.65 | 23.85 | 23.85 | 24.2 | 23.6 | 141,854 |
| August 06, 2025 | 23.7 | 23.6 | 23.6 | 23.85 | 23.55 | 244,739 |
| August 05, 2025 | 23.6 | 23.7 | 23.7 | 23.95 | 23.6 | 62,166 |
| August 04, 2025 | 23.5 | 23.55 | 23.55 | 23.95 | 23.45 | 63,042 |
| August 01, 2025 | 23.95 | 23.85 | 23.85 | 24 | 23.4 | 78,052 |
| July 31, 2025 | 24.2 | 24 | 24 | 24.2 | 23.75 | 52,232 |
| July 30, 2025 | 23.8 | 23.9 | 23.9 | 24.3 | 23.45 | 83,364 |
| July 29, 2025 | 24.25 | 23.75 | 23.75 | 24.25 | 23.45 | 58,060 |
| July 28, 2025 | 24.2 | 24.35 | 24.35 | 24.5 | 24.15 | 38,205 |
| July 25, 2025 | 24.7 | 24.35 | 24.35 | 24.7 | 24.1 | 55,331 |
| July 24, 2025 | 24.2 | 24.2 | 24.2 | 24.25 | 24.1 | 52,728 |
| July 23, 2025 | 24.6 | 24.45 | 24.45 | 24.65 | 24.1 | 73,633 |
| July 22, 2025 | 24.8 | 24.1 | 24.1 | 24.8 | 23.65 | 113,417 |
| July 21, 2025 | 24.65 | 24.8 | 24.8 | 25 | 24.6 | 33,084 |
| July 18, 2025 | 24.8 | 24.85 | 24.85 | 25.05 | 24.75 | 66,132 |
| July 17, 2025 | 24.8 | 24.65 | 24.65 | 25.15 | 24.65 | 65,142 |
| July 16, 2025 | 24.8 | 24.8 | 24.8 | 25.3 | 24.8 | 66,359 |
| July 15, 2025 | 24.4 | 24.95 | 24.85 | 25.2 | 24.35 | 190,140 |
| July 14, 2025 | 24.45 | 24.4 | 24.3 | 24.7 | 24.2 | 80,875 |
| July 11, 2025 | 24.5 | 24.45 | 24.35 | 24.7 | 24.4 | 75,181 |
| July 10, 2025 | 24.85 | 24.5 | 24.4 | 24.85 | 24.2 | 84,347 |
| July 09, 2025 | 24.75 | 24.85 | 24.75 | 25.15 | 24.65 | 75,523 |
| July 08, 2025 | 24.55 | 24.45 | 24.35 | 24.8 | 24.2 | 94,079 |
| July 07, 2025 | 24.3 | 24.55 | 24.45 | 24.8 | 24.2 | 43,241 |
| July 04, 2025 | 25.25 | 24.75 | 24.75 | 25.5 | 24.4 | 139,500 |
| July 03, 2025 | 25 | 25.1 | 25.1 | 25.3 | 24.95 | 110,299 |
| July 02, 2025 | 25.4 | 25.1 | 25.1 | 25.4 | 24.35 | 115,051 |
| July 01, 2025 | 24.7 | 25.05 | 25.05 | 25.55 | 24.7 | 177,143 |
| June 30, 2025 | 25.25 | 24.7 | 24.7 | 25.25 | 24.15 | 98,560 |
| June 27, 2025 | 24.8 | 24.8 | 24.8 | 25.3 | 24.75 | 107,639 |
| June 26, 2025 | 24.65 | 24.85 | 24.85 | 25.35 | 24.65 | 79,329 |
| June 25, 2025 | 25.25 | 24.9 | 24.9 | 25.3 | 24.6 | 108,942 |
| June 24, 2025 | 24.25 | 25.2 | 25.2 | 25.6 | 24.25 | 251,510 |
| June 23, 2025 | 24 | 24.15 | 24.15 | 24.55 | 24 | 142,854 |
| June 20, 2025 | 25.1 | 24.7 | 24.7 | 25.1 | 24.3 | 63,151 |
| June 19, 2025 | 25.3 | 24.85 | 24.85 | 25.3 | 24.65 | 60,101 |
| June 18, 2025 | 24.85 | 25.3 | 25.3 | 25.4 | 24.85 | 77,901 |
| June 17, 2025 | 24.5 | 24.7 | 24.7 | 24.9 | 24.5 | 64,556 |
| June 16, 2025 | 24.05 | 24.6 | 24.6 | 24.65 | 23.8 | 57,096 |
| June 13, 2025 | 25.2 | 24.45 | 24.45 | 25.2 | 24.25 | 149,117 |
| June 12, 2025 | 25 | 24.85 | 24.85 | 25.4 | 24.8 | 65,590 |
| June 11, 2025 | 24.95 | 25.25 | 25.25 | 25.65 | 24.2 | 954,939 |
| June 10, 2025 | 24.9 | 24.95 | 24.95 | 25.35 | 24.85 | 198,224 |
| June 09, 2025 | 25.3 | 24.95 | 24.95 | 25.3 | 24.7 | 85,407 |
| June 06, 2025 | 25.3 | 24.95 | 24.95 | 25.3 | 24.9 | 170,204 |
| June 05, 2025 | 24.95 | 25.2 | 25.2 | 26 | 24.85 | 499,356 |
| June 04, 2025 | 24.35 | 24.9 | 24.9 | 25.7 | 24.35 | 275,734 |
| June 03, 2025 | 24.2 | 24.2 | 24.2 | 24.55 | 24.2 | 106,803 |
| June 02, 2025 | 24.75 | 24.55 | 24.55 | 25.1 | 24.35 | 78,738 |
| May 29, 2025 | 26.25 | 25.55 | 25.55 | 26.3 | 25.45 | 124,532 |
| May 28, 2025 | 26.65 | 26.25 | 26.25 | 26.95 | 25.9 | 131,918 |
| May 27, 2025 | 26.95 | 26.4 | 26.4 | 27.45 | 26.4 | 180,101 |
| May 26, 2025 | 27.35 | 26.75 | 26.75 | 27.35 | 26.5 | 204,595 |