25.00
-0.2(-0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.2 | 25.2 | 25.2 | 25.35 | 25.1 | 62,588 |
| December 03, 2025 | 24.9 | 25 | 25 | 25.05 | 24.85 | 24,999 |
| December 02, 2025 | 25.1 | 25 | 25 | 25.1 | 25 | 56,155 |
| December 01, 2025 | 25.4 | 25 | 25 | 25.45 | 24.9 | 58,322 |
| November 28, 2025 | 25 | 24.9 | 24.9 | 25 | 24.8 | 91,080 |
| November 27, 2025 | 24.7 | 24.8 | 24.8 | 24.85 | 24.6 | 17,969 |
| November 26, 2025 | 24.5 | 24.9 | 24.9 | 25 | 24.4 | 52,355 |
| November 25, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.35 | 33,845 |
| November 24, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.4 | 39,528 |
| November 21, 2025 | 24.4 | 24.35 | 24.35 | 24.4 | 24.2 | 37,783 |
| November 20, 2025 | 24.3 | 24.4 | 24.4 | 24.4 | 24.2 | 31,144 |
| November 19, 2025 | 24.45 | 24.3 | 24.3 | 24.5 | 24.25 | 38,950 |
| November 18, 2025 | 24.65 | 24.45 | 24.45 | 24.65 | 24.25 | 119,743 |
| November 17, 2025 | 25.15 | 24.9 | 24.9 | 25.15 | 24.9 | 54,837 |
| November 14, 2025 | 25 | 25.2 | 25.2 | 25.6 | 25 | 162,030 |
| November 13, 2025 | 24.85 | 24.95 | 24.95 | 25 | 24.5 | 102,217 |
| November 12, 2025 | 24.55 | 24.9 | 24.9 | 24.9 | 24.5 | 72,096 |
| November 11, 2025 | 24.8 | 24.7 | 24.7 | 25 | 24.45 | 111,827 |
| November 10, 2025 | 25.05 | 24.95 | 24.95 | 25.2 | 24.9 | 47,487 |
| November 07, 2025 | 25.05 | 25 | 25 | 25.05 | 24.9 | 29,995 |
| November 06, 2025 | 25.2 | 25.05 | 25.05 | 25.25 | 24.9 | 43,587 |
| November 05, 2025 | 25.2 | 25.05 | 25.05 | 25.25 | 24.8 | 78,783 |
| November 04, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 25.25 | 50,542 |
| November 03, 2025 | 25.65 | 25.5 | 25.5 | 26.4 | 25.35 | 71,921 |
| October 31, 2025 | 25.75 | 25.8 | 25.8 | 25.8 | 25.55 | 40,666 |
| October 30, 2025 | 25.8 | 25.6 | 25.6 | 25.8 | 25.55 | 47,882 |
| October 29, 2025 | 26 | 25.85 | 25.85 | 26 | 25.7 | 62,067 |
| October 28, 2025 | 26.45 | 26 | 26 | 26.75 | 26 | 115,285 |
| October 27, 2025 | 26.5 | 26.2 | 26.2 | 26.5 | 26.05 | 184,281 |
| October 23, 2025 | 27.5 | 26.5 | 26.5 | 27.95 | 26.45 | 528,318 |
| October 22, 2025 | 25.45 | 27.15 | 27.15 | 27.95 | 25.45 | 851,958 |
| October 21, 2025 | 25.6 | 25.45 | 25.45 | 25.65 | 25.45 | 39,615 |
| October 20, 2025 | 25.55 | 25.45 | 25.45 | 25.6 | 25.25 | 61,947 |
| October 17, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.4 | 75,395 |
| October 16, 2025 | 25.6 | 25.45 | 25.45 | 25.8 | 25.3 | 89,430 |
| October 15, 2025 | 25.3 | 25.3 | 25.3 | 25.55 | 25.25 | 66,064 |
| October 14, 2025 | 25.55 | 25.35 | 25.35 | 25.65 | 25.3 | 157,871 |
| October 13, 2025 | 25.6 | 25.55 | 25.55 | 25.9 | 25.35 | 71,777 |
| October 09, 2025 | 26.6 | 25.85 | 25.85 | 26.6 | 25.8 | 42,401 |
| October 08, 2025 | 25.85 | 25.8 | 25.8 | 25.85 | 25.6 | 24,394 |
| October 07, 2025 | 25.65 | 25.7 | 25.7 | 25.9 | 25.5 | 63,295 |
| October 03, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.6 | 40,578 |
| October 02, 2025 | 25.9 | 25.55 | 25.55 | 25.9 | 25.55 | 62,085 |
| October 01, 2025 | 25.95 | 25.7 | 25.7 | 26.1 | 25.65 | 185,046 |
| September 30, 2025 | 26 | 25.85 | 25.85 | 26 | 25.75 | 75,758 |
| September 29, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| 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 |