27.15
+0.15(+0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.55 | 27.15 | 27.15 | 27.8 | 27.1 | 156,235 |
| December 23, 2025 | 26.15 | 27 | 27 | 27.65 | 26.1 | 162,326 |
| December 22, 2025 | 25.8 | 25.95 | 25.95 | 26.35 | 25.75 | 25,140 |
| December 19, 2025 | 25.55 | 26 | 26 | 26.25 | 25.55 | 52,458 |
| December 18, 2025 | 25.75 | 25.55 | 25.55 | 25.85 | 25.4 | 25,111 |
| December 17, 2025 | 25.75 | 25.35 | 25.35 | 25.75 | 25.35 | 15,350 |
| December 16, 2025 | 25.3 | 25.5 | 25.5 | 25.85 | 25.25 | 66,009 |
| December 15, 2025 | 25.7 | 25.95 | 25.95 | 26 | 25.7 | 17,151 |
| December 12, 2025 | 25.6 | 25.8 | 25.8 | 25.9 | 25.6 | 31,222 |
| December 11, 2025 | 25.75 | 25.75 | 25.75 | 26 | 25.6 | 34,636 |
| December 10, 2025 | 25.8 | 25.75 | 25.75 | 26 | 25.75 | 28,037 |
| December 09, 2025 | 26.25 | 26.1 | 26.1 | 26.25 | 26.1 | 2,043 |
| December 08, 2025 | 26.15 | 26.25 | 26.25 | 26.25 | 26.1 | 29,724 |
| December 05, 2025 | 25.85 | 25.9 | 25.9 | 25.95 | 25.75 | 12,057 |
| December 04, 2025 | 25.9 | 25.85 | 25.85 | 26 | 25.7 | 41,000 |
| December 03, 2025 | 25.7 | 25.85 | 25.85 | 26 | 25.7 | 21,421 |
| December 02, 2025 | 26 | 25.7 | 25.7 | 26.05 | 25.7 | 32,343 |
| December 01, 2025 | 25.85 | 25.85 | 25.85 | 26 | 25.8 | 20,377 |
| November 28, 2025 | 26.05 | 25.9 | 25.9 | 26.25 | 25.8 | 32,882 |
| November 27, 2025 | 26.25 | 26.2 | 26.2 | 26.25 | 25.9 | 41,550 |
| November 26, 2025 | 26.6 | 26.35 | 26.35 | 26.6 | 26.1 | 48,101 |
| November 25, 2025 | 26.3 | 26.1 | 26.1 | 26.95 | 26.1 | 110,093 |
| November 24, 2025 | 25.35 | 26.05 | 26.05 | 26.05 | 25.2 | 126,050 |
| November 21, 2025 | 26.3 | 25.35 | 25.35 | 26.3 | 25.3 | 202,690 |
| November 20, 2025 | 28.2 | 26.2 | 26.2 | 28.7 | 26.2 | 1.17M |
| November 19, 2025 | 26.9 | 27.65 | 27.65 | 27.65 | 26.7 | 908,539 |
| November 18, 2025 | 25.3 | 25.15 | 25.15 | 25.6 | 25 | 34,270 |
| November 17, 2025 | 27 | 25.85 | 25.85 | 27 | 25.8 | 63,381 |
| November 14, 2025 | 26.2 | 26.2 | 26.2 | 26.9 | 26.15 | 60,005 |
| November 13, 2025 | 25.3 | 26.7 | 26.7 | 26.7 | 25.3 | 98,272 |
| November 12, 2025 | 25.7 | 25.2 | 25.2 | 25.7 | 25.1 | 59,009 |
| November 11, 2025 | 25.9 | 25.45 | 25.45 | 25.9 | 25.15 | 25,000 |
| November 10, 2025 | 25.7 | 25.4 | 25.4 | 25.7 | 25.2 | 34,011 |
| November 07, 2025 | 25.3 | 25.9 | 25.9 | 25.9 | 25.3 | 16,000 |
| November 06, 2025 | 26.25 | 26 | 26 | 26.25 | 25.75 | 29,005 |
| November 05, 2025 | 26.75 | 25.85 | 25.85 | 26.8 | 25.15 | 46,021 |
| November 04, 2025 | 27 | 26.4 | 26.4 | 27 | 26 | 18,000 |
| November 03, 2025 | 27 | 26.7 | 26.7 | 27 | 26.3 | 52,441 |
| October 31, 2025 | 26.8 | 26.75 | 26.75 | 27 | 26.1 | 85,188 |
| October 30, 2025 | 26.9 | 26.55 | 26.55 | 26.9 | 26.3 | 27,310 |
| October 29, 2025 | 26.15 | 26.7 | 26.7 | 27 | 26.1 | 80,280 |
| October 28, 2025 | 26.35 | 26.15 | 26.15 | 26.35 | 25.95 | 51,150 |
| October 27, 2025 | 27.45 | 26.35 | 26.35 | 27.45 | 26.25 | 34,107 |
| October 23, 2025 | 25.9 | 25.9 | 25.9 | 26.1 | 25.75 | 45,103 |
| October 22, 2025 | 25.85 | 25.9 | 25.9 | 26.75 | 25.85 | 23,000 |
| October 21, 2025 | 26 | 25.85 | 25.85 | 26 | 25.6 | 34,660 |
| October 20, 2025 | 26.05 | 26 | 26 | 26.05 | 25.4 | 61,872 |
| October 17, 2025 | 26.1 | 26.05 | 26.05 | 26.1 | 25.85 | 12,136 |
| October 16, 2025 | 26 | 26 | 26 | 26.25 | 25.7 | 28,627 |
| October 15, 2025 | 26.2 | 25.9 | 25.9 | 26.35 | 25.85 | 32,658 |
| October 14, 2025 | 26.4 | 26.2 | 26.2 | 26.85 | 26 | 42,151 |
| October 13, 2025 | 26.5 | 26.45 | 26.45 | 26.75 | 25.85 | 41,000 |
| October 09, 2025 | 26.7 | 26.7 | 26.7 | 26.7 | 26.4 | 20,001 |
| October 08, 2025 | 27.1 | 26.85 | 26.85 | 27.1 | 26.6 | 23,000 |
| October 07, 2025 | 27 | 27.1 | 27.1 | 27.25 | 26.9 | 19,000 |
| October 03, 2025 | 27.1 | 27.2 | 27.2 | 27.7 | 26.9 | 43,000 |
| October 02, 2025 | 27.95 | 26.9 | 26.9 | 28.05 | 26.9 | 73,660 |
| October 01, 2025 | 26.4 | 28 | 28 | 28 | 26.4 | 60,665 |
| September 30, 2025 | 26.5 | 26.4 | 26.4 | 26.5 | 26.05 | 31,092 |
| September 26, 2025 | 26.75 | 26.4 | 26.4 | 26.8 | 26.25 | 43,532 |