25.30
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 25.3 | 25.3 | 25.3 | 25.6 | 25.3 | 75,030 |
| October 20, 2025 | 25.3 | 25.25 | 25.25 | 25.3 | 25.2 | 20,751 |
| October 17, 2025 | 25.2 | 25.25 | 25.25 | 25.35 | 25 | 42,005 |
| October 16, 2025 | 25.2 | 25.25 | 25.25 | 25.25 | 25.15 | 64,401 |
| October 15, 2025 | 25 | 25 | 25 | 25.1 | 25 | 108,527 |
| October 14, 2025 | 25 | 25 | 25 | 25.4 | 25 | 72,273 |
| October 13, 2025 | 25 | 25.2 | 25.2 | 25.35 | 24.75 | 107,265 |
| October 09, 2025 | 25.3 | 25.2 | 25.2 | 25.35 | 25.15 | 37,414 |
| October 08, 2025 | 25.25 | 25.3 | 25.3 | 25.4 | 25.25 | 51,292 |
| October 07, 2025 | 25.4 | 25.15 | 25.15 | 25.6 | 25.1 | 69,260 |
| October 03, 2025 | 25.45 | 25.4 | 25.4 | 25.45 | 25.25 | 46,013 |
| October 02, 2025 | 25.45 | 25.4 | 25.4 | 25.45 | 25.3 | 44,022 |
| October 01, 2025 | 25.3 | 25.3 | 25.3 | 25.45 | 25.3 | 122,010 |
| September 30, 2025 | 25.35 | 25.25 | 25.25 | 25.35 | 25.1 | 50,433 |
| September 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
| September 26, 2025 | 25.45 | 25.15 | 25.15 | 25.65 | 25.1 | 132,128 |
| September 25, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 25.25 | 22,102 |
| September 24, 2025 | 25.55 | 25.35 | 25.35 | 25.65 | 25.35 | 127,372 |
| September 23, 2025 | 25.35 | 25.3 | 25.3 | 25.4 | 25.3 | 67,311 |
| September 22, 2025 | 25.2 | 25.45 | 25.45 | 25.5 | 25 | 48,367 |
| September 19, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.5 | 47,001 |
| September 18, 2025 | 25.7 | 25.6 | 25.6 | 25.75 | 25.5 | 99,000 |
| September 17, 2025 | 25.75 | 25.7 | 25.7 | 25.75 | 25.7 | 41,164 |
| September 16, 2025 | 25.8 | 25.65 | 25.65 | 25.9 | 25.65 | 81,291 |
| September 15, 2025 | 25.8 | 25.8 | 25.8 | 25.95 | 25.8 | 135,003 |
| September 12, 2025 | 25.75 | 26 | 26 | 26.1 | 25.75 | 158,051 |
| September 11, 2025 | 25 | 25.75 | 25.75 | 25.9 | 25 | 265,200 |
| September 10, 2025 | 25.95 | 25.9 | 25.9 | 25.95 | 25.6 | 98,009 |
| September 09, 2025 | 25.85 | 25.95 | 25.95 | 26.1 | 25.85 | 140,135 |
| September 08, 2025 | 25.75 | 25.85 | 25.85 | 26 | 25.75 | 112,002 |
| September 05, 2025 | 25.7 | 25.8 | 25.8 | 25.95 | 25.4 | 42,106 |
| September 04, 2025 | 25.85 | 25.7 | 25.7 | 25.85 | 25.6 | 44,036 |
| September 03, 2025 | 25.2 | 25.6 | 25.6 | 25.95 | 25.2 | 35,067 |
| September 02, 2025 | 25.6 | 25.2 | 25.2 | 25.6 | 25.1 | 47,019 |
| September 01, 2025 | 26 | 25.5 | 25.5 | 26 | 25.4 | 56,196 |
| August 29, 2025 | 26.3 | 25.75 | 25.75 | 26.3 | 25.7 | 51,385 |
| August 28, 2025 | 25.8 | 25.75 | 25.75 | 25.9 | 25.7 | 42,287 |
| August 27, 2025 | 25.65 | 25.75 | 25.75 | 26.2 | 25.45 | 123,284 |
| August 26, 2025 | 25.15 | 25.5 | 25.5 | 25.55 | 25.15 | 84,435 |
| August 25, 2025 | 25.4 | 25.2 | 25.2 | 25.45 | 25.15 | 76,300 |
| August 22, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 25.2 | 83,276 |
| August 21, 2025 | 25.5 | 25.55 | 25.55 | 25.55 | 25.3 | 80,616 |
| August 20, 2025 | 25.95 | 25.35 | 25.35 | 25.95 | 25.35 | 108,604 |
| August 19, 2025 | 26.2 | 25.6 | 25.6 | 26.6 | 25.5 | 195,560 |
| August 18, 2025 | 26.65 | 26.15 | 26.15 | 26.8 | 26.15 | 411,633 |
| August 15, 2025 | 26.2 | 26.6 | 26.6 | 27.2 | 26 | 1.09M |
| August 14, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 24.85 | 372,915 |
| August 13, 2025 | 23.5 | 23.2 | 23.2 | 23.5 | 23.2 | 53,076 |
| August 12, 2025 | 23.15 | 23.25 | 23.25 | 23.3 | 23.15 | 47,017 |
| August 11, 2025 | 23.35 | 23.15 | 23.15 | 23.4 | 23.15 | 39,000 |
| August 08, 2025 | 23.4 | 23.2 | 23.2 | 23.4 | 23.2 | 36,145 |
| August 07, 2025 | 23.2 | 23.1 | 23.1 | 23.45 | 23.1 | 35,102 |
| August 06, 2025 | 23.05 | 23.1 | 23.1 | 23.3 | 23.05 | 17,002 |
| August 05, 2025 | 23.5 | 23.35 | 23.35 | 23.5 | 23.3 | 44,010 |
| August 04, 2025 | 23.35 | 23.45 | 23.45 | 23.5 | 22.85 | 161,010 |
| August 01, 2025 | 23.05 | 23.2 | 23.2 | 23.2 | 22.75 | 56,005 |
| July 31, 2025 | 23.35 | 23.05 | 23.05 | 23.35 | 23.05 | 33,026 |
| July 30, 2025 | 23.05 | 23.05 | 23.05 | 23.1 | 23 | 32,003 |
| July 29, 2025 | 23.9 | 23.05 | 23.05 | 23.9 | 23 | 34,014 |
| July 28, 2025 | 22.85 | 22.95 | 22.95 | 23.1 | 22.85 | 33,031 |