25.90
-0.2(-0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 24.3 | 24.4 | 24.4 | 24.4 | 24.1 | 114,478 |
| September 25, 2025 | 24.1 | 24.3 | 24.3 | 24.45 | 23.95 | 163,916 |
| September 24, 2025 | 23.95 | 24 | 24 | 24.05 | 23.9 | 35,745 |
| September 23, 2025 | 23.8 | 23.95 | 23.95 | 24 | 23.75 | 50,346 |
| September 22, 2025 | 23.5 | 23.8 | 23.8 | 23.9 | 23.45 | 191,120 |
| September 19, 2025 | 23.4 | 23.7 | 23.7 | 23.7 | 23.4 | 52,583 |
| September 18, 2025 | 23.35 | 23.5 | 23.5 | 23.6 | 23.25 | 119,234 |
| September 17, 2025 | 23.45 | 23.45 | 23.45 | 23.55 | 23.4 | 36,131 |
| September 16, 2025 | 23.35 | 23.45 | 23.45 | 23.45 | 23.3 | 23,060 |
| September 15, 2025 | 23.4 | 23.4 | 23.4 | 23.4 | 23.2 | 90,004 |
| September 12, 2025 | 23.3 | 23.35 | 23.35 | 23.45 | 23.25 | 72,598 |
| September 11, 2025 | 22.9 | 23.35 | 23.35 | 23.35 | 22.8 | 144,359 |
| September 10, 2025 | 22.75 | 22.95 | 22.95 | 23.15 | 22.75 | 56,227 |
| September 09, 2025 | 22.8 | 22.7 | 22.7 | 22.9 | 22.7 | 31,833 |
| September 08, 2025 | 22.5 | 22.65 | 22.65 | 22.65 | 22.45 | 84,843 |
| September 05, 2025 | 22.45 | 22.4 | 22.4 | 22.45 | 22.25 | 54,042 |
| September 04, 2025 | 21.95 | 22.45 | 22.45 | 22.45 | 21.95 | 66,814 |
| September 03, 2025 | 21.85 | 21.85 | 21.85 | 22 | 21.8 | 26,010 |
| September 02, 2025 | 21.8 | 21.95 | 21.95 | 22 | 21.75 | 19,576 |
| September 01, 2025 | 21.7 | 21.9 | 21.9 | 22 | 21.6 | 71,815 |
| August 29, 2025 | 21.4 | 21.7 | 21.7 | 21.8 | 21.35 | 97,787 |
| August 28, 2025 | 21.3 | 21.3 | 21.3 | 21.45 | 21.3 | 20,126 |
| August 27, 2025 | 21.15 | 21.35 | 21.35 | 21.45 | 21.05 | 37,011 |
| August 26, 2025 | 21.15 | 21.15 | 21.15 | 21.25 | 21.1 | 16,043 |
| August 25, 2025 | 21.25 | 21.2 | 21.2 | 21.25 | 21.15 | 50,749 |
| August 22, 2025 | 21 | 21.25 | 21.25 | 21.25 | 20.95 | 35,000 |
| August 21, 2025 | 20.9 | 20.95 | 20.95 | 20.95 | 20.9 | 10,504 |
| August 20, 2025 | 20.9 | 20.85 | 20.85 | 20.9 | 20.85 | 9,782 |
| August 19, 2025 | 20.95 | 20.9 | 20.9 | 20.95 | 20.85 | 11,911 |
| August 18, 2025 | 20.95 | 20.9 | 20.9 | 20.95 | 20.9 | 6,514 |
| August 15, 2025 | 20.95 | 20.95 | 20.95 | 21 | 20.95 | 6,921 |
| August 14, 2025 | 21 | 21 | 21 | 21 | 21 | 2,943 |
| August 13, 2025 | 20.95 | 21 | 21 | 21 | 20.85 | 18,869 |