25.85
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 23.25 | 22.9 | 22.9 | 23.25 | 22.9 | 19,000 |
| July 24, 2025 | 23 | 22.9 | 22.9 | 23 | 22.8 | 9,000 |
| July 23, 2025 | 23.05 | 23 | 23 | 23.05 | 22.7 | 16,041 |
| July 22, 2025 | 22.9 | 22.5 | 22.5 | 22.9 | 22.5 | 56,015 |
| July 21, 2025 | 22.9 | 22.85 | 22.85 | 23.1 | 22.85 | 16,013 |
| July 18, 2025 | 23 | 23 | 23 | 23 | 22.9 | 28,000 |
| July 17, 2025 | 23.05 | 23 | 23 | 23.15 | 23 | 44,131 |
| July 16, 2025 | 22.85 | 23 | 23 | 23 | 22.75 | 34,010 |
| July 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.8 | 16,042 |
| July 14, 2025 | 22.9 | 22.85 | 22.85 | 22.9 | 22.85 | 8,025 |
| July 11, 2025 | 22.85 | 22.9 | 22.9 | 22.9 | 22.8 | 26,020 |
| July 10, 2025 | 22.8 | 22.8 | 22.8 | 22.85 | 22.8 | 24,000 |
| July 09, 2025 | 23.1 | 23 | 23 | 23.1 | 22.75 | 32,245 |
| July 08, 2025 | 22.7 | 22.95 | 22.95 | 22.95 | 22.5 | 34,000 |
| July 07, 2025 | 23 | 22.95 | 22.95 | 23 | 22.95 | 16,000 |
| July 04, 2025 | 23.05 | 22.9 | 22.9 | 23.2 | 22.8 | 77,000 |
| July 03, 2025 | 23.05 | 23.1 | 23.1 | 23.6 | 23.05 | 117,316 |
| July 02, 2025 | 23.45 | 23.25 | 23.25 | 23.45 | 23.2 | 16,115 |
| July 01, 2025 | 23.2 | 23.25 | 23.25 | 23.55 | 23.15 | 41,076 |
| June 30, 2025 | 23.1 | 23 | 23 | 23.55 | 23 | 105,019 |
| June 27, 2025 | 23.7 | 23.1 | 23.1 | 23.7 | 22.85 | 50,400 |
| June 26, 2025 | 23.05 | 23.05 | 23.05 | 23.4 | 22.9 | 23,045 |
| June 25, 2025 | 23.5 | 23.05 | 23.05 | 23.5 | 22.8 | 46,054 |
| June 24, 2025 | 23 | 23.1 | 23.1 | 23.45 | 22.95 | 46,015 |
| June 23, 2025 | 22.65 | 22.7 | 22.7 | 23.1 | 22.65 | 28,000 |
| June 20, 2025 | 23.1 | 22.85 | 22.85 | 23.6 | 22.85 | 52,001 |
| June 19, 2025 | 23.4 | 23.1 | 23.1 | 23.4 | 23.1 | 40,152 |
| June 18, 2025 | 23.2 | 23.25 | 23.25 | 23.55 | 23.2 | 23,415 |
| June 17, 2025 | 23.65 | 23.3 | 23.3 | 23.7 | 23.2 | 62,352 |
| June 16, 2025 | 23.5 | 23.6 | 23.6 | 23.85 | 23.5 | 54,707 |