26.30
-0.3(-1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 26.6 | 26.6 | 26.6 | 26.9 | 26.55 | 385,683 |
| October 16, 2025 | 26.5 | 26.6 | 26.6 | 26.9 | 26.5 | 331,904 |
| October 15, 2025 | 27 | 26.5 | 26.5 | 27.1 | 26.5 | 967,958 |
| October 14, 2025 | 27.05 | 27 | 27 | 27.5 | 27 | 785,603 |
| October 13, 2025 | 26.4 | 26.9 | 26.9 | 27.15 | 26.25 | 727,125 |
| October 09, 2025 | 27.45 | 27.1 | 27.1 | 27.6 | 27.1 | 475,304 |
| October 08, 2025 | 27.9 | 27.45 | 27.45 | 27.9 | 27.1 | 724,219 |
| October 07, 2025 | 27.45 | 27.65 | 27.65 | 27.85 | 27.4 | 895,544 |
| October 03, 2025 | 27.6 | 27.45 | 27.45 | 27.6 | 27.3 | 376,400 |
| October 02, 2025 | 27.4 | 27.45 | 27.45 | 27.6 | 27.2 | 643,575 |
| October 01, 2025 | 27.55 | 27.4 | 27.4 | 27.55 | 27.2 | 565,334 |
| September 30, 2025 | 27.55 | 27.25 | 27.25 | 27.55 | 27.1 | 437,805 |
| September 26, 2025 | 27.4 | 27.1 | 27.1 | 27.5 | 27.05 | 645,339 |
| September 25, 2025 | 27.2 | 27.45 | 27.45 | 27.8 | 27.2 | 983,801 |
| September 24, 2025 | 27 | 27.1 | 27.1 | 27.45 | 27 | 756,571 |
| September 23, 2025 | 27.15 | 26.9 | 26.9 | 27.25 | 26.75 | 622,061 |
| September 22, 2025 | 27.1 | 27.2 | 27.2 | 27.2 | 26.9 | 521,458 |
| September 19, 2025 | 26.85 | 27 | 27 | 27.1 | 26.55 | 783,563 |
| September 18, 2025 | 27.35 | 27.05 | 27.05 | 27.5 | 26.85 | 1.07M |
| September 17, 2025 | 27.05 | 27.2 | 27.2 | 27.3 | 27 | 940,048 |
| September 16, 2025 | 27.3 | 27.05 | 27.05 | 27.5 | 27 | 1.13M |
| September 15, 2025 | 27.1 | 27.15 | 27.15 | 27.4 | 26.8 | 1.3M |
| September 12, 2025 | 27.1 | 26.95 | 26.95 | 27.25 | 26.75 | 1.53M |
| September 11, 2025 | 26.5 | 26.65 | 26.65 | 26.95 | 26.45 | 3.9M |
| September 10, 2025 | 25.4 | 25.2 | 25.2 | 25.65 | 25.15 | 784,732 |
| September 09, 2025 | 25.6 | 25.5 | 25.5 | 25.65 | 25.35 | 503,788 |
| September 08, 2025 | 25.4 | 25.5 | 25.5 | 25.6 | 25.2 | 604,120 |
| September 05, 2025 | 25.9 | 25.45 | 25.45 | 25.9 | 25.3 | 717,053 |
| September 04, 2025 | 24.3 | 25.75 | 25.75 | 25.85 | 24.3 | 2.46M |
| September 03, 2025 | 24.2 | 24.3 | 24.3 | 24.45 | 24.2 | 310,777 |
| September 02, 2025 | 24.35 | 24.25 | 24.25 | 24.5 | 24.1 | 612,317 |
| September 01, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.2 | 691,817 |
| August 29, 2025 | 24.9 | 24.5 | 24.5 | 25.1 | 24.45 | 2.58M |
| August 28, 2025 | 24.6 | 24.9 | 24.9 | 25.45 | 24.45 | 694,854 |
| August 27, 2025 | 24.95 | 24.6 | 24.6 | 25.05 | 24.6 | 835,560 |
| August 26, 2025 | 24.8 | 25 | 25 | 25.15 | 24.75 | 358,016 |
| August 25, 2025 | 25 | 24.9 | 24.9 | 25.15 | 24.85 | 418,651 |
| August 22, 2025 | 25.05 | 24.9 | 24.9 | 25.1 | 24.85 | 529,263 |
| August 21, 2025 | 25.15 | 25.1 | 25.1 | 25.25 | 25.05 | 476,933 |
| August 20, 2025 | 25.8 | 25.1 | 25.1 | 25.8 | 25 | 766,103 |
| August 19, 2025 | 25.6 | 25.7 | 25.7 | 25.85 | 25.4 | 567,914 |
| August 18, 2025 | 25.8 | 25.8 | 25.8 | 26.1 | 25.75 | 733,727 |
| August 15, 2025 | 25.1 | 25.85 | 25.85 | 25.95 | 25.1 | 2.61M |
| August 14, 2025 | 24.8 | 25.1 | 25.1 | 25.6 | 24.8 | 2.12M |
| August 13, 2025 | 25.1 | 24.65 | 24.65 | 25.15 | 24.55 | 681,123 |
| August 12, 2025 | 24.95 | 24.95 | 24.95 | 25.25 | 24.95 | 373,770 |
| August 11, 2025 | 24.95 | 24.95 | 24.95 | 25 | 24.7 | 586,183 |
| August 08, 2025 | 25.1 | 25 | 25 | 25.25 | 24.85 | 353,927 |
| August 07, 2025 | 25.15 | 25.15 | 25.15 | 25.45 | 25.05 | 461,025 |
| August 06, 2025 | 24.9 | 25.3 | 25.3 | 25.3 | 24.75 | 546,304 |
| August 05, 2025 | 24.9 | 25.1 | 25.1 | 25.15 | 24.75 | 397,859 |
| August 04, 2025 | 24.3 | 24.9 | 24.9 | 24.95 | 24 | 615,291 |
| August 01, 2025 | 24.6 | 24.5 | 24.5 | 24.65 | 24.25 | 956,263 |
| July 31, 2025 | 25.2 | 24.9 | 24.9 | 25.2 | 24.7 | 853,250 |
| July 30, 2025 | 25.1 | 25.3 | 25.3 | 25.3 | 25 | 497,871 |
| July 29, 2025 | 25.3 | 25.1 | 25.1 | 25.3 | 24.9 | 424,509 |
| July 28, 2025 | 25.15 | 25.2 | 25.2 | 25.5 | 24.95 | 673,334 |
| July 25, 2025 | 25 | 25.2 | 25.2 | 25.35 | 24.9 | 419,238 |
| July 24, 2025 | 25.05 | 24.9 | 24.9 | 25.4 | 24.75 | 1.1M |
| July 23, 2025 | 24.45 | 25.3 | 25.3 | 25.45 | 24.35 | 2.1M |