23.80
+0.3(+1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.6 | 23.8 | 23.8 | 23.8 | 23.55 | 15,953 |
| October 16, 2025 | 24.25 | 23.5 | 23.5 | 24.25 | 23.35 | 22,230 |
| October 15, 2025 | 24.15 | 23.55 | 23.55 | 24.15 | 23.55 | 15,002 |
| October 14, 2025 | 23.6 | 23.4 | 23.4 | 24.35 | 23.2 | 67,484 |
| October 13, 2025 | 22.45 | 23.6 | 23.6 | 23.85 | 22.45 | 69,476 |
| October 09, 2025 | 25.1 | 24.35 | 24.35 | 25.1 | 24.2 | 43,410 |
| October 08, 2025 | 24.95 | 24.6 | 24.6 | 25 | 24.45 | 12,225 |
| October 07, 2025 | 25 | 25 | 25 | 25.25 | 24.95 | 53,225 |
| October 03, 2025 | 25.95 | 25.25 | 25.25 | 25.95 | 24.8 | 75,965 |
| October 02, 2025 | 23.65 | 25.6 | 25.6 | 26 | 23.65 | 180,067 |
| October 01, 2025 | 23.75 | 23.75 | 23.75 | 23.85 | 23.5 | 43,181 |
| September 30, 2025 | 24.5 | 23.7 | 23.7 | 24.8 | 23.5 | 252,506 |
| September 26, 2025 | 25.05 | 24.8 | 24.8 | 25.05 | 24.45 | 169,494 |
| September 25, 2025 | 25.2 | 25.2 | 25.2 | 25.55 | 25.2 | 21,115 |
| September 24, 2025 | 25.05 | 24.95 | 24.95 | 25.3 | 24.9 | 61,203 |
| September 23, 2025 | 25.05 | 25.1 | 25.1 | 25.45 | 25.05 | 73,145 |
| September 22, 2025 | 25.35 | 25.3 | 25.3 | 25.5 | 25.3 | 42,650 |
| September 19, 2025 | 25.35 | 25.35 | 25.35 | 25.4 | 25.1 | 59,334 |
| September 18, 2025 | 25.75 | 25.45 | 25.45 | 25.75 | 25.4 | 34,440 |
| September 17, 2025 | 25.55 | 25.5 | 25.5 | 25.8 | 25.5 | 20,196 |
| September 16, 2025 | 26.2 | 25.5 | 25.5 | 26.2 | 25.5 | 65,743 |
| September 15, 2025 | 26.4 | 26 | 26 | 26.65 | 25.9 | 47,255 |
| September 12, 2025 | 25.95 | 26.3 | 26.3 | 26.4 | 25.5 | 256,514 |
| September 11, 2025 | 25.7 | 25.5 | 25.5 | 25.7 | 25.5 | 26,146 |
| September 10, 2025 | 25.9 | 25.8 | 25.8 | 25.9 | 25.45 | 45,306 |
| September 09, 2025 | 25.7 | 25.95 | 25.95 | 25.95 | 25.7 | 19,077 |
| September 08, 2025 | 26.1 | 26.15 | 26.15 | 26.3 | 26 | 20,654 |
| September 05, 2025 | 25.9 | 26.1 | 26.1 | 26.45 | 25.9 | 49,400 |
| September 04, 2025 | 26.2 | 26 | 26 | 26.6 | 26 | 27,126 |
| September 03, 2025 | 26.1 | 26 | 26 | 26.15 | 25.7 | 35,182 |
| September 02, 2025 | 25.35 | 25.95 | 25.95 | 26.1 | 25.35 | 82,348 |
| September 01, 2025 | 25.95 | 25.6 | 25.6 | 26 | 25.45 | 43,888 |
| August 29, 2025 | 26.1 | 25.7 | 25.7 | 26.25 | 25.6 | 42,669 |
| August 28, 2025 | 26.1 | 26.1 | 26.1 | 26.45 | 26.1 | 24,730 |
| August 27, 2025 | 26.25 | 25.95 | 25.95 | 26.25 | 25 | 86,675 |
| August 26, 2025 | 26.45 | 26.25 | 26.25 | 26.55 | 26.25 | 37,044 |
| August 25, 2025 | 26.3 | 26.35 | 26.35 | 26.45 | 26.3 | 28,000 |
| August 22, 2025 | 27.3 | 26.25 | 26.25 | 27.3 | 26.25 | 39,157 |
| August 21, 2025 | 26.3 | 26.25 | 26.25 | 26.45 | 26.2 | 16,500 |
| August 20, 2025 | 26.5 | 26.3 | 26.3 | 26.5 | 26.15 | 35,457 |
| August 19, 2025 | 26.4 | 26.45 | 26.45 | 26.65 | 26.25 | 38,085 |
| August 18, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 8,050 |
| August 15, 2025 | 27.1 | 26.65 | 26.65 | 27.1 | 26.5 | 27,158 |
| August 14, 2025 | 26.55 | 26.7 | 26.7 | 26.95 | 26.5 | 33,279 |
| August 13, 2025 | 27.3 | 26.7 | 26.7 | 27.3 | 26.7 | 27,646 |
| August 12, 2025 | 26.85 | 26.85 | 26.85 | 27.15 | 26.85 | 12,014 |
| August 11, 2025 | 26.7 | 26.85 | 26.85 | 26.95 | 26.65 | 37,957 |
| August 08, 2025 | 27 | 26.65 | 26.65 | 27.25 | 26.65 | 59,245 |
| August 07, 2025 | 27.25 | 27.25 | 27.25 | 27.45 | 27 | 30,142 |
| August 06, 2025 | 28.3 | 28.45 | 27.25 | 28.5 | 28.1 | 54,062 |
| August 05, 2025 | 28.2 | 28.3 | 27.11 | 28.5 | 28.15 | 75,515 |
| August 04, 2025 | 27.85 | 27.95 | 26.77 | 28.15 | 27.5 | 47,512 |
| August 01, 2025 | 27.7 | 27.55 | 27.55 | 27.9 | 27.45 | 31,558 |
| July 31, 2025 | 28.05 | 28.05 | 28.05 | 28.2 | 28 | 16,322 |
| July 30, 2025 | 28.05 | 28.1 | 28.1 | 28.25 | 27.9 | 15,969 |
| July 29, 2025 | 27.95 | 27.85 | 27.85 | 28 | 27.65 | 19,061 |
| July 28, 2025 | 28 | 27.95 | 27.95 | 28 | 27.95 | 17,300 |
| July 25, 2025 | 27.75 | 27.8 | 27.8 | 28.1 | 27.3 | 70,393 |
| July 24, 2025 | 27.6 | 27.75 | 27.75 | 27.95 | 27.6 | 47,391 |
| July 23, 2025 | 27.4 | 27.6 | 27.6 | 27.65 | 27.3 | 29,155 |