26.05
+0.1(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26.05 | 26.05 | 26.05 | 26.25 | 25.8 | 138,399 |
| December 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.7 | 91,088 |
| December 22, 2025 | 25.75 | 25.75 | 25.75 | 26 | 25.75 | 16,351 |
| December 19, 2025 | 25.7 | 25.6 | 25.6 | 25.85 | 25.5 | 36,802 |
| December 18, 2025 | 25.05 | 25.45 | 25.45 | 26.05 | 25 | 117,028 |
| December 17, 2025 | 25.05 | 24.9 | 24.9 | 25.2 | 24.8 | 33,140 |
| December 16, 2025 | 24.9 | 24.95 | 24.95 | 25.3 | 24.6 | 47,263 |
| December 15, 2025 | 24.85 | 24.9 | 24.9 | 24.9 | 24.65 | 47,930 |
| December 12, 2025 | 25.05 | 24.8 | 24.8 | 25.2 | 24.8 | 100,157 |
| December 11, 2025 | 25.7 | 25.3 | 25.3 | 25.7 | 25 | 81,481 |
| December 10, 2025 | 25.2 | 25.6 | 25.6 | 26.4 | 25 | 266,002 |
| December 09, 2025 | 25.05 | 25.1 | 25.1 | 25.15 | 25 | 19,707 |
| December 08, 2025 | 24.9 | 25 | 25 | 25.05 | 24.8 | 34,082 |
| December 05, 2025 | 24.75 | 24.9 | 24.9 | 25.25 | 24.7 | 60,068 |
| December 04, 2025 | 24.75 | 24.85 | 24.85 | 24.85 | 24.55 | 74,132 |
| December 03, 2025 | 24.7 | 24.75 | 24.75 | 24.75 | 24.5 | 35,128 |
| December 02, 2025 | 24.6 | 24.65 | 24.65 | 24.7 | 24.45 | 47,120 |
| December 01, 2025 | 24.6 | 24.65 | 24.65 | 24.75 | 24.4 | 30,045 |
| November 28, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.6 | 9,468 |
| November 27, 2025 | 24.6 | 24.65 | 24.65 | 24.95 | 24.25 | 34,783 |
| November 26, 2025 | 24.8 | 24.65 | 24.65 | 24.8 | 24.45 | 14,665 |
| November 25, 2025 | 25 | 24.7 | 24.7 | 25.3 | 24.5 | 109,166 |
| November 24, 2025 | 24.7 | 24.6 | 24.6 | 24.7 | 24.55 | 18,625 |
| November 21, 2025 | 24.4 | 24.55 | 24.55 | 24.55 | 24.35 | 15,539 |
| November 20, 2025 | 24.8 | 24.45 | 24.45 | 24.85 | 24.25 | 56,405 |
| November 19, 2025 | 23.85 | 24.2 | 24.2 | 24.25 | 23.8 | 34,079 |
| November 18, 2025 | 24.5 | 23.85 | 23.85 | 24.5 | 23.7 | 28,294 |
| November 17, 2025 | 25.15 | 24.6 | 24.6 | 25.4 | 24.15 | 66,996 |
| November 14, 2025 | 25.05 | 25.05 | 25.05 | 25.4 | 25 | 113,176 |
| November 13, 2025 | 25.55 | 25.35 | 25.35 | 25.75 | 25 | 235,934 |
| November 12, 2025 | 25.9 | 25.55 | 25.55 | 26.1 | 25.25 | 119,026 |
| November 11, 2025 | 25.8 | 25.9 | 25.9 | 26.3 | 25.4 | 157,812 |
| November 10, 2025 | 25.9 | 25.9 | 25.9 | 26.35 | 25.9 | 74,549 |
| November 07, 2025 | 26.05 | 25.9 | 25.9 | 26.15 | 25.7 | 66,657 |
| November 06, 2025 | 26.25 | 26.1 | 26.1 | 26.4 | 25.95 | 109,249 |
| November 05, 2025 | 26 | 25.95 | 25.95 | 26 | 25.4 | 62,558 |
| November 04, 2025 | 26.2 | 26 | 26 | 26.2 | 26 | 73,204 |
| November 03, 2025 | 26.15 | 26.15 | 26.15 | 26.25 | 25.8 | 97,188 |
| October 31, 2025 | 26.35 | 26.15 | 26.15 | 26.45 | 25.6 | 121,527 |
| October 30, 2025 | 26.4 | 26.4 | 26.4 | 26.45 | 26.25 | 37,514 |
| October 29, 2025 | 26.25 | 26.5 | 26.5 | 26.55 | 26.25 | 98,076 |
| October 28, 2025 | 26.5 | 26.45 | 26.45 | 26.55 | 26.35 | 167,568 |
| October 27, 2025 | 25.85 | 26.35 | 26.35 | 26.45 | 25.85 | 197,129 |
| October 23, 2025 | 25.9 | 25.85 | 25.85 | 25.95 | 25.7 | 75,231 |
| October 22, 2025 | 26.05 | 25.75 | 25.75 | 26.15 | 25.6 | 321,364 |
| October 21, 2025 | 24.9 | 26.05 | 26.05 | 26.3 | 24.8 | 485,296 |
| October 20, 2025 | 24.85 | 24.95 | 24.95 | 25 | 24.75 | 185,372 |
| October 17, 2025 | 24.6 | 24.85 | 24.85 | 24.85 | 24.55 | 127,086 |
| October 16, 2025 | 24.65 | 24.65 | 24.65 | 24.9 | 24.5 | 159,066 |
| October 15, 2025 | 24.8 | 24.95 | 24.95 | 25 | 24.75 | 122,312 |
| October 14, 2025 | 25.15 | 25.05 | 25.05 | 25.15 | 24.95 | 177,131 |
| October 13, 2025 | 25.6 | 25.1 | 25.1 | 25.65 | 24.8 | 338,383 |
| October 09, 2025 | 26.2 | 26.05 | 26.05 | 26.2 | 25.05 | 219,541 |
| October 08, 2025 | 26.65 | 26.3 | 26.3 | 26.7 | 26.1 | 358,710 |
| October 07, 2025 | 27.45 | 26.75 | 26.75 | 27.45 | 26.5 | 670,805 |
| October 03, 2025 | 25.5 | 27.45 | 27.45 | 27.9 | 25.5 | 679,263 |
| October 02, 2025 | 24.95 | 25.45 | 25.45 | 25.45 | 24.95 | 270,095 |
| October 01, 2025 | 24.7 | 24.95 | 24.95 | 24.95 | 24.65 | 101,734 |
| September 30, 2025 | 24.4 | 24.5 | 24.5 | 24.7 | 24.4 | 41,343 |
| September 29, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0 |