26.40
-0.5(-1.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.75 | 26.4 | 26.4 | 26.8 | 26.25 | 43,532 |
| September 25, 2025 | 26.85 | 26.9 | 26.9 | 27.15 | 26.75 | 53,846 |
| September 24, 2025 | 26.75 | 26.8 | 26.8 | 27 | 26.5 | 60,010 |
| September 23, 2025 | 27.45 | 27 | 27 | 27.45 | 26.75 | 100,373 |
| September 22, 2025 | 27.4 | 27.35 | 27.35 | 27.5 | 27.2 | 37,207 |
| September 19, 2025 | 28.1 | 27.8 | 27.8 | 28.1 | 27.35 | 37,153 |
| September 18, 2025 | 28.2 | 28.1 | 28.1 | 28.3 | 28.05 | 39,000 |
| September 17, 2025 | 28.2 | 28.2 | 28.2 | 28.3 | 28.2 | 15,000 |
| September 16, 2025 | 28.6 | 28.5 | 28.5 | 28.6 | 28.25 | 23,000 |
| September 15, 2025 | 28.35 | 28.45 | 28.45 | 28.5 | 28.25 | 22,068 |
| September 12, 2025 | 28.45 | 28.5 | 28.5 | 28.6 | 28.3 | 15,000 |
| September 11, 2025 | 28.7 | 28.4 | 28.4 | 28.7 | 28.05 | 46,150 |
| September 10, 2025 | 28.65 | 28.7 | 28.7 | 29 | 28.5 | 16,033 |
| September 09, 2025 | 28.5 | 28.65 | 28.65 | 29.05 | 28.5 | 44,035 |
| September 08, 2025 | 29 | 28.8 | 28.8 | 29.1 | 28.5 | 28,101 |
| September 05, 2025 | 29.1 | 29 | 29 | 29.2 | 28.75 | 32,096 |
| September 04, 2025 | 29.4 | 29.1 | 29.1 | 29.4 | 28.8 | 17,000 |
| September 03, 2025 | 29.05 | 29 | 29 | 29.15 | 28.8 | 16,140 |
| September 02, 2025 | 29.1 | 29.05 | 29.05 | 29.15 | 28.7 | 25,000 |
| September 01, 2025 | 29.5 | 29.1 | 29.1 | 29.5 | 29 | 25,180 |
| August 29, 2025 | 29.25 | 29.15 | 29.15 | 29.5 | 29.1 | 24,010 |
| August 28, 2025 | 29.35 | 29.25 | 29.25 | 29.55 | 29.25 | 55,102 |
| August 27, 2025 | 28.95 | 29 | 29 | 29.35 | 28.85 | 33,500 |
| August 26, 2025 | 29.05 | 29 | 29 | 29.3 | 29 | 23,300 |
| August 25, 2025 | 29.5 | 29.15 | 29.15 | 29.55 | 29 | 31,474 |
| August 22, 2025 | 29.05 | 29.05 | 29.05 | 29.25 | 29.05 | 36,000 |
| August 21, 2025 | 29.05 | 29.2 | 29.2 | 29.5 | 29.05 | 55,087 |
| August 20, 2025 | 29.4 | 29.35 | 29.35 | 30.5 | 29.1 | 125,051 |
| August 19, 2025 | 29.75 | 29.35 | 29.35 | 29.8 | 29.25 | 50,050 |
| August 18, 2025 | 29.9 | 29.7 | 29.7 | 30.05 | 29.2 | 85,000 |
| August 15, 2025 | 29.35 | 29.9 | 29.9 | 29.9 | 29.2 | 22,100 |
| August 14, 2025 | 29.9 | 29.75 | 29.75 | 29.9 | 29.55 | 11,108 |
| August 13, 2025 | 30.4 | 29.7 | 29.7 | 30.5 | 29.7 | 62,816 |
| August 12, 2025 | 29.6 | 29.5 | 29.5 | 30 | 29.5 | 36,200 |
| August 11, 2025 | 29.65 | 29.55 | 29.55 | 29.65 | 28.65 | 16,639 |
| August 08, 2025 | 29.6 | 29.65 | 29.65 | 29.75 | 29.5 | 26,060 |
| August 07, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.4 | 12,220 |
| August 06, 2025 | 29.6 | 29.5 | 29.5 | 29.9 | 29.2 | 18,519 |
| August 05, 2025 | 29.95 | 29.3 | 29.3 | 29.95 | 29.15 | 25,113 |
| August 04, 2025 | 28.95 | 29.35 | 29.35 | 29.35 | 28.9 | 18,000 |
| August 01, 2025 | 28.9 | 29.35 | 29.35 | 29.55 | 28.85 | 19,000 |
| July 31, 2025 | 29.6 | 29.3 | 29.3 | 29.6 | 29.2 | 15,142 |
| July 30, 2025 | 29.7 | 29.65 | 29.65 | 29.95 | 29.65 | 27,008 |
| July 29, 2025 | 30.25 | 29.7 | 29.7 | 30.25 | 29.5 | 22,000 |
| July 28, 2025 | 29.25 | 29.85 | 29.85 | 30.4 | 29.25 | 68,239 |
| July 25, 2025 | 29.25 | 29.25 | 29.25 | 29.3 | 29.1 | 14,204 |
| July 24, 2025 | 29.15 | 29.25 | 29.25 | 29.25 | 29.1 | 26,080 |
| July 23, 2025 | 29.1 | 29 | 29 | 29.45 | 29 | 21,031 |
| July 22, 2025 | 29.35 | 28.8 | 28.8 | 29.55 | 28.7 | 45,030 |
| July 21, 2025 | 29.95 | 29.35 | 29.35 | 29.95 | 29.05 | 18,030 |
| July 18, 2025 | 29.3 | 29.3 | 29.3 | 29.35 | 29.05 | 20,151 |
| July 17, 2025 | 29.3 | 29.15 | 29.15 | 29.3 | 29.1 | 17,290 |
| July 16, 2025 | 28.8 | 29.1 | 29.1 | 29.6 | 28.8 | 47,339 |
| July 15, 2025 | 28.55 | 28.95 | 28.95 | 29 | 28.55 | 25,250 |
| July 14, 2025 | 29.35 | 28.85 | 28.85 | 29.35 | 28.65 | 17,002 |
| July 11, 2025 | 28.95 | 29.05 | 29.05 | 29.5 | 28.95 | 61,428 |
| July 10, 2025 | 28.9 | 28.85 | 28.85 | 29 | 28.7 | 27,192 |
| July 09, 2025 | 29.55 | 29.3 | 29.3 | 29.55 | 28.95 | 15,021 |
| July 08, 2025 | 29.1 | 29.1 | 29.1 | 29.1 | 29 | 11,000 |
| July 07, 2025 | 29.2 | 29.1 | 29.1 | 29.35 | 29 | 27,030 |