26.00
+0.15(+0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.85 | 26 | 26 | 26.4 | 25.8 | 104,926 |
| September 25, 2025 | 25.6 | 25.85 | 25.85 | 26.4 | 25.6 | 129,150 |
| September 24, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.45 | 109,820 |
| September 23, 2025 | 25.55 | 25.45 | 25.45 | 25.55 | 25.3 | 110,079 |
| September 22, 2025 | 25.6 | 25.55 | 25.55 | 25.6 | 25.45 | 84,432 |
| September 19, 2025 | 25.55 | 25.55 | 25.55 | 25.6 | 25.45 | 127,267 |
| September 18, 2025 | 25.7 | 25.55 | 25.55 | 25.85 | 25.55 | 106,010 |
| September 17, 2025 | 25.65 | 25.65 | 25.65 | 25.7 | 25.5 | 77,000 |
| September 16, 2025 | 25.6 | 25.65 | 25.65 | 25.75 | 25.4 | 135,000 |
| September 15, 2025 | 25.9 | 25.7 | 25.7 | 25.9 | 25.6 | 48,001 |
| September 12, 2025 | 26.05 | 25.95 | 25.95 | 26.2 | 25.9 | 127,004 |
| September 11, 2025 | 27.5 | 26 | 26 | 27.5 | 26 | 399,536 |
| September 10, 2025 | 27.6 | 27.5 | 27.5 | 27.8 | 27.4 | 101,156 |
| September 09, 2025 | 27.75 | 27.7 | 27.7 | 27.9 | 27.55 | 56,576 |
| September 08, 2025 | 27.75 | 27.95 | 27.95 | 28.05 | 27.75 | 71,075 |
| September 05, 2025 | 27.8 | 28.15 | 28.15 | 28.15 | 27.8 | 69,048 |
| September 04, 2025 | 28.4 | 28.1 | 28.1 | 28.5 | 27.9 | 80,924 |
| September 03, 2025 | 28.1 | 28 | 28 | 28.35 | 27.7 | 131,363 |
| September 02, 2025 | 28.1 | 27.85 | 27.85 | 28.1 | 27.6 | 39,814 |
| September 01, 2025 | 28 | 27.65 | 27.65 | 28.2 | 27.65 | 79,588 |
| August 29, 2025 | 28 | 28.05 | 28.05 | 28.4 | 27.95 | 66,659 |
| August 28, 2025 | 27.7 | 27.75 | 27.75 | 28 | 27.5 | 127,610 |
| August 27, 2025 | 28 | 27.6 | 27.6 | 28.05 | 27.35 | 155,273 |
| August 26, 2025 | 27.75 | 28 | 28 | 28.35 | 27.75 | 30,090 |
| August 25, 2025 | 27.7 | 27.8 | 27.8 | 28 | 27.6 | 44,655 |
| August 22, 2025 | 27.6 | 27.55 | 27.55 | 27.85 | 27.5 | 57,446 |
| August 21, 2025 | 27.6 | 27.7 | 27.7 | 27.95 | 27.55 | 48,320 |
| August 20, 2025 | 27.5 | 27.55 | 27.55 | 27.6 | 27.45 | 51,944 |
| August 19, 2025 | 27.85 | 27.55 | 27.55 | 27.85 | 27.55 | 60,758 |
| August 18, 2025 | 28.35 | 27.85 | 27.85 | 28.6 | 27.8 | 71,622 |
| August 15, 2025 | 28 | 28 | 28 | 28 | 27.7 | 74,251 |
| August 14, 2025 | 27.2 | 28 | 28 | 28.2 | 27.2 | 109,561 |
| August 13, 2025 | 28.25 | 27.95 | 27.95 | 28.65 | 27.95 | 108,013 |
| August 12, 2025 | 28.4 | 28.5 | 28.5 | 28.75 | 28.25 | 35,800 |
| August 11, 2025 | 29 | 28.5 | 28.5 | 29 | 28.3 | 77,169 |
| August 08, 2025 | 29.05 | 29.25 | 29.25 | 29.45 | 29.05 | 71,748 |
| August 07, 2025 | 29.8 | 29.55 | 29.55 | 29.8 | 29.4 | 48,693 |
| August 06, 2025 | 30.1 | 30 | 30 | 30.5 | 29.85 | 146,880 |
| August 05, 2025 | 28.65 | 29.9 | 29.9 | 30.1 | 28.65 | 244,446 |
| August 04, 2025 | 28.35 | 28.5 | 28.5 | 28.5 | 28.3 | 43,968 |
| August 01, 2025 | 28.1 | 28.3 | 28.3 | 28.75 | 27.95 | 15,734 |
| July 31, 2025 | 28.05 | 28.1 | 28.1 | 28.3 | 27.8 | 48,751 |
| July 30, 2025 | 28.5 | 28.1 | 28.1 | 28.5 | 28 | 40,351 |
| July 29, 2025 | 28 | 28.15 | 28.15 | 28.15 | 28 | 19,480 |
| July 28, 2025 | 28.2 | 28.3 | 28.3 | 28.3 | 28 | 44,232 |
| July 25, 2025 | 28.35 | 28.3 | 28.3 | 28.4 | 28.25 | 41,423 |
| July 24, 2025 | 28.35 | 28.3 | 28.3 | 28.4 | 28.25 | 44,826 |
| July 23, 2025 | 28.7 | 28.45 | 28.26 | 28.7 | 28.2 | 67,174 |
| July 22, 2025 | 28.3 | 28.3 | 28.11 | 28.3 | 28 | 39,094 |
| July 21, 2025 | 28.25 | 28.35 | 28.16 | 28.45 | 28.25 | 28,932 |
| July 18, 2025 | 28.45 | 28.2 | 28.01 | 28.5 | 28.2 | 43,967 |
| July 17, 2025 | 27.65 | 28.45 | 28.45 | 28.5 | 27.65 | 131,014 |
| July 16, 2025 | 27.65 | 27.65 | 27.65 | 27.9 | 27.5 | 37,407 |
| July 15, 2025 | 27.85 | 27.6 | 27.6 | 27.9 | 27.6 | 58,114 |
| July 14, 2025 | 27.6 | 27.6 | 27.6 | 27.95 | 27.4 | 77,807 |
| July 11, 2025 | 26.95 | 27.75 | 27.75 | 28.7 | 26.75 | 441,750 |
| July 10, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 26 | 36,342 |
| July 09, 2025 | 26.2 | 26.25 | 26.25 | 26.6 | 26.2 | 23,889 |
| July 08, 2025 | 26.25 | 26.55 | 26.55 | 26.75 | 26.05 | 27,763 |
| July 07, 2025 | 26.05 | 26.2 | 26.2 | 26.55 | 26.05 | 22,348 |