26.50
-0.15(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 26.8 | 26.5 | 26.5 | 26.85 | 26.5 | 588,386 |
| October 16, 2025 | 26.85 | 26.65 | 26.65 | 27.1 | 26.65 | 804,234 |
| October 15, 2025 | 27.1 | 26.85 | 26.85 | 27.45 | 26.65 | 693,840 |
| October 14, 2025 | 27.7 | 26.9 | 26.9 | 28 | 26.9 | 974,741 |
| October 13, 2025 | 27.05 | 27.6 | 27.6 | 28 | 26.3 | 1.12M |
| October 09, 2025 | 27.9 | 27.8 | 27.8 | 28.15 | 27.8 | 470,494 |
| October 08, 2025 | 27.7 | 27.9 | 27.9 | 28 | 27.7 | 472,605 |
| October 07, 2025 | 27.35 | 27.7 | 27.7 | 27.85 | 27.2 | 582,958 |
| October 03, 2025 | 27.6 | 27.3 | 27.3 | 27.8 | 27.2 | 878,608 |
| October 02, 2025 | 28 | 27.55 | 27.55 | 28.1 | 27.55 | 840,217 |
| October 01, 2025 | 28 | 27.85 | 27.85 | 28.5 | 27.85 | 454,319 |
| September 30, 2025 | 28.05 | 27.85 | 27.85 | 28.1 | 27.7 | 659,896 |
| September 29, 2025 | 28 | 28 | 28 | 28 | 28 | 0 |
| September 26, 2025 | 28.55 | 28 | 28 | 28.55 | 27.85 | 1.02M |
| September 25, 2025 | 28.6 | 28.55 | 28.55 | 29 | 28.5 | 869,545 |
| September 24, 2025 | 28.8 | 28.5 | 28.5 | 28.9 | 28.5 | 559,326 |
| September 23, 2025 | 28.95 | 28.6 | 28.6 | 29 | 28.6 | 743,277 |
| September 22, 2025 | 29 | 28.9 | 28.9 | 29.15 | 28.75 | 745,768 |
| September 19, 2025 | 28.95 | 28.75 | 28.75 | 29.1 | 28.7 | 696,259 |
| September 18, 2025 | 29 | 28.85 | 28.85 | 29.15 | 28.75 | 647,424 |
| September 17, 2025 | 29.05 | 28.7 | 28.7 | 29.1 | 28.7 | 669,765 |
| September 16, 2025 | 28.55 | 29.05 | 29.05 | 29.55 | 28.45 | 3M |
| September 15, 2025 | 29.1 | 28.55 | 28.55 | 29.15 | 28.45 | 676,049 |
| September 12, 2025 | 29 | 28.95 | 28.95 | 29.15 | 28.7 | 1.21M |
| September 11, 2025 | 29.7 | 28.8 | 28.8 | 29.7 | 28.75 | 1.39M |
| September 10, 2025 | 29.4 | 29.3 | 29.3 | 29.75 | 29.15 | 1.09M |
| September 09, 2025 | 29.65 | 29.35 | 29.35 | 29.7 | 29.3 | 1.21M |
| September 08, 2025 | 29 | 29.7 | 29.7 | 29.7 | 28.9 | 3.91M |
| September 05, 2025 | 28.8 | 28.55 | 28.55 | 28.9 | 28.35 | 752,262 |
| September 04, 2025 | 28.35 | 28.45 | 28.45 | 28.65 | 28.35 | 714,211 |
| September 03, 2025 | 28.3 | 28.35 | 28.35 | 28.65 | 28.25 | 526,526 |
| September 02, 2025 | 28.7 | 28.3 | 28.3 | 28.9 | 28.15 | 900,765 |
| September 01, 2025 | 29.15 | 28.7 | 28.7 | 29.2 | 28.6 | 1.23M |
| August 29, 2025 | 30 | 29.15 | 29.15 | 30 | 29.15 | 1.53M |
| August 28, 2025 | 29.35 | 29.75 | 29.75 | 29.9 | 29.25 | 2.25M |
| August 27, 2025 | 29 | 29.55 | 29.55 | 29.8 | 28.9 | 3.47M |
| August 26, 2025 | 28.5 | 28.8 | 28.8 | 29.25 | 28.5 | 1.14M |
| August 25, 2025 | 29 | 28.7 | 28.7 | 29.05 | 28.7 | 837,025 |
| August 22, 2025 | 28.95 | 28.7 | 28.7 | 29.15 | 28.6 | 1.28M |
| August 21, 2025 | 29.1 | 29 | 29 | 29.3 | 28.85 | 1.05M |
| August 20, 2025 | 29.75 | 28.85 | 28.85 | 29.75 | 28.8 | 1.56M |
| August 19, 2025 | 29.95 | 29.6 | 29.6 | 30 | 29.4 | 2.55M |
| August 18, 2025 | 29.15 | 30 | 30 | 30.2 | 29 | 4.95M |
| August 15, 2025 | 28.6 | 29.25 | 29.25 | 29.45 | 28.15 | 4.94M |
| August 14, 2025 | 27.7 | 28.4 | 28.4 | 28.6 | 27.6 | 3.07M |
| August 13, 2025 | 28.3 | 27.7 | 27.7 | 28.5 | 27.35 | 1.6M |
| August 12, 2025 | 28.15 | 28.2 | 28.2 | 28.35 | 28 | 958,252 |
| August 11, 2025 | 28.35 | 28.05 | 28.05 | 29.05 | 28 | 2.13M |
| August 08, 2025 | 28.95 | 28.3 | 28.3 | 28.95 | 28.2 | 1.49M |
| August 07, 2025 | 29 | 28.75 | 28.75 | 29.2 | 28.75 | 989,208 |
| August 06, 2025 | 28.8 | 28.8 | 28.8 | 29 | 28.5 | 721,464 |
| August 05, 2025 | 28.9 | 28.8 | 28.8 | 28.9 | 28.7 | 667,817 |
| August 04, 2025 | 28.15 | 28.65 | 28.65 | 28.85 | 27.95 | 891,197 |
| August 01, 2025 | 27.3 | 28.25 | 28.25 | 28.45 | 27 | 1.03M |
| July 31, 2025 | 28.45 | 27.8 | 27.8 | 28.45 | 27.75 | 1.22M |
| July 30, 2025 | 28.25 | 28.45 | 28.45 | 28.55 | 28.1 | 527,381 |
| July 29, 2025 | 28.45 | 28.25 | 28.25 | 28.55 | 28 | 508,360 |
| July 28, 2025 | 28.5 | 28.35 | 28.35 | 28.55 | 28.15 | 492,818 |
| July 25, 2025 | 28.9 | 28.4 | 28.4 | 28.9 | 28.4 | 599,867 |
| July 24, 2025 | 28.9 | 28.9 | 28.9 | 29 | 28.45 | 568,325 |