25.90
-0.1(-0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |