24.00
-0.25(-1.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 24.3 | 24 | 24 | 24.35 | 23.9 | 356,748 |
| September 26, 2025 | 25.4 | 24.25 | 24.25 | 25.4 | 24.15 | 590,039 |
| September 25, 2025 | 24.2 | 25.05 | 25.05 | 25.4 | 24.2 | 1M |
| September 24, 2025 | 24.15 | 24.1 | 24.1 | 24.55 | 24.05 | 202,489 |
| September 23, 2025 | 24.4 | 24.15 | 24.15 | 24.55 | 24.05 | 311,922 |
| September 22, 2025 | 24.75 | 24.45 | 24.45 | 24.75 | 24.35 | 301,662 |
| September 19, 2025 | 25.05 | 24.6 | 24.6 | 25.05 | 24.45 | 242,923 |
| September 18, 2025 | 24.85 | 24.8 | 24.8 | 25 | 24.45 | 381,522 |
| September 17, 2025 | 24.85 | 24.85 | 24.85 | 25.9 | 24.55 | 1.55M |
| September 16, 2025 | 23.25 | 24.9 | 24.9 | 25.2 | 23.1 | 1.71M |
| September 15, 2025 | 23.15 | 23.25 | 23.25 | 23.25 | 22.85 | 316,770 |
| September 12, 2025 | 23 | 23.15 | 23.15 | 23.45 | 23 | 308,225 |
| September 11, 2025 | 23.9 | 23 | 23 | 23.9 | 23 | 548,761 |
| September 10, 2025 | 24.1 | 23.9 | 23.9 | 24.2 | 23.7 | 272,271 |
| September 09, 2025 | 24.5 | 24.2 | 24.2 | 24.65 | 23.95 | 375,080 |
| September 08, 2025 | 24.2 | 24.5 | 24.5 | 24.9 | 24.2 | 625,333 |
| September 05, 2025 | 24.25 | 24.15 | 24.15 | 24.6 | 24.1 | 284,393 |
| September 04, 2025 | 24.05 | 23.9 | 23.9 | 24.4 | 23.9 | 266,501 |
| September 03, 2025 | 23.85 | 23.65 | 23.65 | 24.05 | 23.65 | 240,474 |
| September 02, 2025 | 23.85 | 23.9 | 23.9 | 25 | 23.85 | 745,943 |
| September 01, 2025 | 24.05 | 23.75 | 23.75 | 24.15 | 23.3 | 194,793 |
| August 29, 2025 | 24 | 24.05 | 24.05 | 24.3 | 23.8 | 271,333 |
| August 28, 2025 | 24.05 | 23.9 | 23.9 | 24.35 | 23.9 | 270,818 |
| August 27, 2025 | 23.95 | 24.05 | 24.05 | 24.35 | 23.95 | 357,150 |
| August 26, 2025 | 24.5 | 23.95 | 23.95 | 24.5 | 23.9 | 381,933 |
| August 25, 2025 | 25 | 24.6 | 24.6 | 25 | 24.2 | 647,928 |
| August 22, 2025 | 25 | 24.6 | 24.6 | 25.25 | 24.2 | 1.02M |
| August 21, 2025 | 23.55 | 24.5 | 24.5 | 24.75 | 23.5 | 1.05M |
| August 20, 2025 | 23.4 | 23.4 | 23.4 | 23.7 | 22.95 | 349,616 |
| August 19, 2025 | 23.85 | 23.6 | 23.6 | 23.95 | 23.5 | 166,250 |
| August 18, 2025 | 23.25 | 23.85 | 23.85 | 24 | 23.25 | 643,046 |
| August 15, 2025 | 23.4 | 23.25 | 23.25 | 23.45 | 23 | 342,372 |
| August 14, 2025 | 23.25 | 23.35 | 23.35 | 23.5 | 23.1 | 308,393 |
| August 13, 2025 | 22.65 | 23.1 | 23.1 | 23.25 | 22.6 | 553,754 |
| August 12, 2025 | 22.45 | 22.45 | 22.45 | 22.55 | 22.05 | 332,582 |
| August 11, 2025 | 22.3 | 22.15 | 22.15 | 22.35 | 22.15 | 213,211 |
| August 08, 2025 | 22.35 | 22.5 | 22.5 | 23 | 22.35 | 407,808 |
| August 07, 2025 | 22.45 | 22.35 | 22.35 | 22.55 | 22.25 | 259,013 |
| August 06, 2025 | 22.25 | 22.25 | 22.25 | 22.5 | 22.2 | 478,873 |
| August 05, 2025 | 21.8 | 22.2 | 22.2 | 22.4 | 21.8 | 340,374 |
| August 04, 2025 | 21.85 | 21.9 | 21.9 | 22 | 21.25 | 545,464 |
| August 01, 2025 | 22.25 | 22.15 | 22.15 | 22.25 | 21.9 | 397,446 |
| July 31, 2025 | 23 | 22.55 | 22.55 | 23.25 | 22.55 | 365,013 |
| July 30, 2025 | 23.05 | 23.1 | 23.1 | 23.35 | 22.8 | 185,004 |
| July 29, 2025 | 23.35 | 23.15 | 23.15 | 23.45 | 23 | 137,064 |
| July 28, 2025 | 23.5 | 23.35 | 23.35 | 23.5 | 23.2 | 108,858 |
| July 25, 2025 | 23.1 | 23.35 | 23.35 | 23.8 | 23.1 | 250,714 |
| July 24, 2025 | 23.6 | 23.2 | 23.2 | 23.7 | 23.1 | 194,911 |
| July 23, 2025 | 23 | 23.6 | 23.6 | 23.7 | 23 | 321,429 |
| July 22, 2025 | 23.5 | 22.85 | 22.85 | 23.5 | 22.8 | 280,374 |
| July 21, 2025 | 22.8 | 23.1 | 23.1 | 23.15 | 22.8 | 171,167 |
| July 18, 2025 | 23 | 22.75 | 22.75 | 23 | 22.6 | 204,531 |
| July 17, 2025 | 22.4 | 22.7 | 22.7 | 22.9 | 22.4 | 381,624 |
| July 16, 2025 | 22.45 | 22.9 | 22.28 | 23.4 | 22.45 | 383,055 |
| July 15, 2025 | 22.4 | 22.6 | 21.99 | 22.8 | 22.4 | 124,785 |
| July 14, 2025 | 22.85 | 22.55 | 21.94 | 23.05 | 22.55 | 208,734 |
| July 11, 2025 | 22.85 | 22.85 | 22.85 | 23.1 | 22.6 | 199,219 |
| July 10, 2025 | 22.45 | 22.5 | 22.5 | 23.2 | 22.45 | 221,400 |
| July 09, 2025 | 22.8 | 22.45 | 22.45 | 22.8 | 22.45 | 94,394 |
| July 08, 2025 | 23 | 22.6 | 22.6 | 23 | 22.35 | 148,806 |