25.50
+0.2(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.3 | 25.3 | 25.3 | 25.7 | 24.2 | 4.27M |
| September 04, 2025 | 23.25 | 24.2 | 24.2 | 24.2 | 23 | 4.05M |
| September 03, 2025 | 21.3 | 22.7 | 22.7 | 23.25 | 21.3 | 3.43M |
| September 02, 2025 | 21.2 | 21.15 | 21.15 | 21.35 | 20.9 | 869,324 |
| September 01, 2025 | 20.8 | 21.05 | 21.05 | 21.4 | 20.75 | 1.28M |
| August 29, 2025 | 20.7 | 20.8 | 20.8 | 20.9 | 20.25 | 1.02M |
| August 28, 2025 | 20.55 | 20.7 | 20.7 | 20.9 | 20.35 | 426,079 |
| August 27, 2025 | 20.7 | 20.45 | 20.45 | 20.9 | 20.45 | 682,183 |
| August 26, 2025 | 20.9 | 20.7 | 20.7 | 21.1 | 20.6 | 490,563 |
| August 25, 2025 | 20.9 | 21 | 21 | 21.25 | 20.9 | 400,172 |
| August 22, 2025 | 21.05 | 20.8 | 20.8 | 21.25 | 20.75 | 267,358 |
| August 21, 2025 | 20.95 | 21.05 | 21.05 | 21.6 | 20.95 | 522,735 |
| August 20, 2025 | 20.7 | 20.8 | 20.8 | 20.85 | 20.35 | 490,198 |
| August 19, 2025 | 20.9 | 20.7 | 20.7 | 21 | 20.5 | 409,019 |
| August 18, 2025 | 21.4 | 21 | 21 | 21.4 | 20.95 | 533,216 |
| August 15, 2025 | 20.7 | 21.2 | 21.2 | 21.35 | 20.7 | 962,068 |
| August 14, 2025 | 20.4 | 20.6 | 20.6 | 21.05 | 20.4 | 670,457 |
| August 13, 2025 | 20.1 | 20.45 | 20.45 | 20.6 | 20.1 | 690,143 |
| August 12, 2025 | 20.2 | 20.1 | 20.1 | 20.35 | 20.05 | 419,278 |
| August 11, 2025 | 20.15 | 20.2 | 20.2 | 20.35 | 19.95 | 347,383 |
| August 08, 2025 | 20.55 | 20.15 | 20.15 | 20.55 | 20.1 | 304,604 |
| August 07, 2025 | 20.45 | 20.25 | 20.25 | 20.8 | 20.2 | 338,823 |
| August 06, 2025 | 20.55 | 20.5 | 20.5 | 20.65 | 20.45 | 148,309 |
| August 05, 2025 | 20.8 | 20.6 | 20.6 | 20.85 | 20.4 | 465,832 |
| August 04, 2025 | 20 | 20.8 | 20.8 | 20.95 | 20 | 562,445 |
| August 01, 2025 | 20.15 | 20.25 | 20.25 | 20.4 | 19.7 | 359,726 |
| July 31, 2025 | 20.2 | 20.1 | 20.1 | 20.25 | 19.95 | 507,475 |
| July 30, 2025 | 20 | 20.4 | 20.4 | 20.6 | 20 | 391,579 |
| July 29, 2025 | 20.25 | 19.95 | 19.95 | 20.6 | 19.9 | 567,302 |
| July 28, 2025 | 20.2 | 20.1 | 20.1 | 20.25 | 19.9 | 292,277 |
| July 25, 2025 | 20 | 20.1 | 20.1 | 20.25 | 20 | 266,057 |
| July 24, 2025 | 20.5 | 20.15 | 20.15 | 20.5 | 20 | 586,595 |
| July 23, 2025 | 19.71 | 20.29 | 20.14 | 20.52 | 19.71 | 829,438 |
| July 22, 2025 | 20.24 | 19.71 | 19.57 | 20.29 | 19.67 | 658,193 |
| July 21, 2025 | 20.19 | 20.19 | 20.05 | 20.57 | 20.19 | 482,915 |
| July 18, 2025 | 20.48 | 20.19 | 20.05 | 20.48 | 20 | 269,228 |
| July 17, 2025 | 20.05 | 20.33 | 20.19 | 20.43 | 20 | 383,670 |
| July 16, 2025 | 20 | 20 | 19.86 | 20.14 | 19.95 | 406,158 |
| July 15, 2025 | 19.52 | 20 | 19.86 | 20.19 | 19.52 | 629,573 |
| July 14, 2025 | 19.33 | 19.52 | 19.39 | 19.81 | 19.33 | 466,590 |
| July 11, 2025 | 19.1 | 19.24 | 19.1 | 19.43 | 19.05 | 220,612 |
| July 10, 2025 | 19.33 | 19.1 | 18.96 | 19.57 | 19 | 730,958 |
| July 09, 2025 | 19.57 | 19.48 | 19.34 | 19.86 | 19.38 | 707,719 |
| July 08, 2025 | 19.9 | 20 | 19.86 | 20.14 | 19.76 | 429,975 |
| July 07, 2025 | 20 | 19.95 | 19.81 | 20.29 | 19.76 | 305,427 |
| July 04, 2025 | 20.95 | 20.19 | 20.05 | 20.95 | 20.1 | 722,264 |
| July 03, 2025 | 21.24 | 20.62 | 20.48 | 21.76 | 20.33 | 3.44M |
| July 02, 2025 | 19.29 | 19.95 | 19.81 | 20.19 | 19.19 | 920,610 |
| July 01, 2025 | 19.1 | 19.29 | 19.15 | 19.38 | 19 | 797,108 |
| June 30, 2025 | 19.38 | 19.19 | 19.06 | 19.57 | 19.14 | 283,343 |
| June 27, 2025 | 19.48 | 19.52 | 19.39 | 19.52 | 19.29 | 405,739 |
| June 26, 2025 | 19.1 | 19.05 | 18.91 | 19.48 | 19 | 456,436 |
| June 25, 2025 | 19.33 | 19.05 | 18.91 | 19.33 | 19 | 273,423 |
| June 24, 2025 | 18.76 | 19.24 | 19.24 | 19.24 | 18.76 | 314,707 |
| June 23, 2025 | 18.71 | 18.57 | 18.57 | 18.81 | 18.33 | 495,969 |
| June 20, 2025 | 18.86 | 18.71 | 18.71 | 18.95 | 18.62 | 416,050 |
| June 19, 2025 | 18.95 | 19 | 19 | 19.14 | 18.9 | 370,394 |
| June 18, 2025 | 19.1 | 19.19 | 19.19 | 19.29 | 19.05 | 323,860 |
| June 17, 2025 | 19.1 | 19.05 | 19.05 | 19.38 | 18.57 | 540,828 |
| June 16, 2025 | 18.86 | 19.1 | 19.1 | 19.19 | 18.62 | 438,423 |