24.70
-0.5(-1.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.75 | 25.2 | 25.2 | 26 | 25.15 | 612,262 |
| September 04, 2025 | 24.1 | 26.05 | 26.05 | 26.2 | 24.1 | 1.75M |
| September 03, 2025 | 24.1 | 24.1 | 24.1 | 24.3 | 24.1 | 106,703 |
| September 02, 2025 | 23.95 | 24.15 | 24.15 | 24.3 | 23.95 | 202,610 |
| September 01, 2025 | 24.1 | 23.95 | 23.95 | 24.1 | 23.9 | 223,055 |
| August 29, 2025 | 23.95 | 24.1 | 24.1 | 24.2 | 23.9 | 195,800 |
| August 28, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.9 | 193,859 |
| August 27, 2025 | 24 | 24 | 24 | 24.1 | 23.9 | 289,995 |
| August 26, 2025 | 24.05 | 24 | 24 | 24.15 | 23.95 | 508,971 |
| August 25, 2025 | 24.2 | 24.1 | 24.1 | 24.3 | 24.1 | 260,264 |
| August 22, 2025 | 24.3 | 24.2 | 24.2 | 24.3 | 24.1 | 349,973 |
| August 21, 2025 | 24.65 | 24.35 | 24.35 | 24.7 | 24.25 | 357,951 |
| August 20, 2025 | 24.7 | 24.6 | 24.6 | 24.7 | 24.35 | 331,385 |
| August 19, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.55 | 320,664 |
| August 18, 2025 | 24.8 | 24.8 | 24.8 | 24.95 | 24.8 | 155,854 |
| August 15, 2025 | 25.1 | 24.95 | 24.95 | 25.1 | 24.8 | 474,126 |
| August 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 134,577 |
| August 13, 2025 | 25.25 | 25.05 | 25.05 | 25.25 | 25 | 232,568 |
| August 12, 2025 | 25.6 | 25.15 | 25.15 | 25.7 | 25.15 | 254,566 |
| August 11, 2025 | 25.15 | 25.6 | 25.6 | 25.6 | 25 | 312,892 |
| August 08, 2025 | 25 | 25.3 | 25.3 | 25.4 | 25 | 251,067 |
| August 07, 2025 | 25.05 | 25 | 25 | 25.15 | 25 | 220,236 |
| August 06, 2025 | 25.2 | 25.1 | 25.1 | 25.25 | 25.1 | 263,204 |
| August 05, 2025 | 25.3 | 25.2 | 25.2 | 25.4 | 25.2 | 163,767 |
| August 04, 2025 | 25.15 | 25.3 | 25.3 | 25.35 | 25 | 269,968 |
| August 01, 2025 | 25.3 | 25.25 | 25.25 | 25.4 | 25.2 | 295,544 |
| July 31, 2025 | 25.65 | 25.4 | 25.4 | 25.8 | 25.4 | 414,926 |
| July 30, 2025 | 25.65 | 25.8 | 25.8 | 25.8 | 25.6 | 166,869 |
| July 29, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.6 | 134,585 |
| July 28, 2025 | 25.8 | 25.65 | 25.65 | 25.85 | 25.6 | 126,056 |
| July 25, 2025 | 25.8 | 25.7 | 25.7 | 25.9 | 25.7 | 105,033 |
| July 24, 2025 | 25.85 | 25.8 | 25.8 | 26 | 25.75 | 125,718 |
| July 23, 2025 | 25.7 | 26 | 26 | 26.1 | 25.7 | 301,293 |
| July 22, 2025 | 25.8 | 25.55 | 25.55 | 25.85 | 25.5 | 228,215 |
| July 21, 2025 | 25.95 | 25.8 | 25.8 | 26 | 25.8 | 134,238 |
| July 18, 2025 | 26.15 | 25.95 | 25.95 | 26.2 | 25.85 | 154,384 |
| July 17, 2025 | 26.3 | 25.9 | 25.9 | 26.3 | 25.9 | 212,539 |
| July 16, 2025 | 26.45 | 26.3 | 26.3 | 27.1 | 25.9 | 1.41M |
| July 15, 2025 | 26.05 | 26.7 | 26.7 | 26.7 | 26.05 | 766,056 |
| July 14, 2025 | 25.9 | 26.35 | 26.35 | 26.55 | 25.9 | 843,698 |
| July 11, 2025 | 25.9 | 25.9 | 25.9 | 26.35 | 25.85 | 895,927 |
| July 10, 2025 | 25.2 | 25.6 | 25.6 | 26.2 | 25.2 | 881,147 |
| July 09, 2025 | 25.25 | 25.3 | 25.3 | 25.45 | 25.25 | 141,520 |
| July 08, 2025 | 25.6 | 25.2 | 25.2 | 25.6 | 25.2 | 179,426 |
| July 07, 2025 | 25.45 | 25.55 | 25.55 | 25.55 | 25.3 | 151,867 |
| July 04, 2025 | 25.6 | 25.45 | 25.45 | 25.6 | 25.25 | 129,458 |
| July 03, 2025 | 25.25 | 25.6 | 25.6 | 25.65 | 25.25 | 280,014 |
| July 02, 2025 | 25.2 | 25.25 | 25.25 | 25.45 | 25.1 | 144,130 |
| July 01, 2025 | 25.1 | 25.25 | 25.25 | 25.75 | 24.8 | 1.07M |
| June 30, 2025 | 25.2 | 25.1 | 25.1 | 25.25 | 25.05 | 233,634 |
| June 27, 2025 | 25.3 | 25.2 | 25.2 | 25.45 | 25.15 | 399,594 |
| June 26, 2025 | 25.15 | 25.45 | 25.45 | 25.7 | 25.15 | 389,593 |
| June 25, 2025 | 25.2 | 25.15 | 25.15 | 25.3 | 25.15 | 235,087 |
| June 24, 2025 | 25.15 | 25.3 | 25.3 | 25.65 | 25.15 | 357,514 |
| June 23, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 24.9 | 555,098 |
| June 20, 2025 | 25.85 | 25.65 | 25.65 | 26 | 25.65 | 3.09M |
| June 19, 2025 | 26.15 | 25.85 | 25.85 | 26.15 | 25.8 | 657,825 |
| June 18, 2025 | 26.15 | 26.35 | 26.35 | 26.35 | 26.1 | 271,136 |
| June 17, 2025 | 26.2 | 26.3 | 26.3 | 26.3 | 26 | 297,051 |
| June 16, 2025 | 26.4 | 26.2 | 26.2 | 26.45 | 26.2 | 265,428 |