25.65
+0.35(+1.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.35 | 25.65 | 25.65 | 25.65 | 25.1 | 621,598 |
| January 12, 2026 | 25.3 | 25.3 | 25.3 | 25.35 | 25 | 1.1M |
| January 09, 2026 | 25.7 | 25.3 | 25.3 | 25.8 | 25.25 | 1.12M |
| January 08, 2026 | 25.7 | 25.65 | 25.65 | 26 | 25.55 | 624,157 |
| January 07, 2026 | 25.9 | 25.65 | 25.65 | 26.25 | 25.6 | 1.5M |
| January 06, 2026 | 26.05 | 25.95 | 25.95 | 26.4 | 25.9 | 1.26M |
| January 05, 2026 | 25.9 | 26.1 | 26.1 | 26.3 | 25.7 | 2.41M |
| January 02, 2026 | 26.05 | 26.05 | 26.05 | 26.2 | 25.85 | 1.44M |
| December 31, 2025 | 26.35 | 26.15 | 26.15 | 26.55 | 25.75 | 1.64M |
| December 30, 2025 | 25.9 | 26.3 | 26.3 | 26.3 | 25.7 | 2.19M |
| December 29, 2025 | 25.55 | 25.85 | 25.85 | 26.15 | 25.55 | 2.22M |
| December 26, 2025 | 25.6 | 25.55 | 25.55 | 25.75 | 25.5 | 626,698 |
| December 24, 2025 | 25.4 | 25.5 | 25.5 | 25.6 | 25.35 | 784,097 |
| December 23, 2025 | 25.55 | 25.5 | 25.5 | 25.6 | 25.45 | 582,481 |
| December 22, 2025 | 26.05 | 25.55 | 25.55 | 26.05 | 25.4 | 1.99M |
| December 19, 2025 | 25.7 | 26.05 | 26.05 | 26.05 | 25.7 | 588,122 |
| December 18, 2025 | 25.9 | 25.9 | 25.9 | 26.2 | 25.6 | 602,964 |
| December 17, 2025 | 26.35 | 25.9 | 25.9 | 26.4 | 25.9 | 1.2M |
| December 16, 2025 | 26.05 | 26.2 | 26.2 | 26.3 | 25.75 | 1.2M |
| December 15, 2025 | 26.8 | 26.4 | 26.4 | 26.85 | 26.25 | 1.38M |
| December 12, 2025 | 26.7 | 26.55 | 26.55 | 27.1 | 26.5 | 827,537 |
| December 11, 2025 | 26.4 | 26.35 | 26.35 | 26.45 | 26.25 | 246,014 |
| December 10, 2025 | 25.95 | 26.45 | 26.45 | 26.5 | 25.95 | 629,931 |
| December 09, 2025 | 26.45 | 26.15 | 26.15 | 26.55 | 25.9 | 1.35M |
| December 08, 2025 | 26.8 | 26.55 | 26.55 | 26.8 | 26.5 | 1.23M |
| December 05, 2025 | 26.95 | 26.85 | 26.85 | 26.95 | 26.55 | 1M |
| December 04, 2025 | 27.1 | 27.05 | 27.05 | 27.2 | 26.8 | 609,494 |
| December 03, 2025 | 27.4 | 27.2 | 27.2 | 27.4 | 26.95 | 605,182 |
| December 02, 2025 | 27.75 | 27.4 | 27.4 | 27.95 | 27.4 | 498,193 |
| December 01, 2025 | 27.3 | 27.75 | 27.75 | 27.95 | 27.3 | 711,633 |
| November 28, 2025 | 27.25 | 27.65 | 27.65 | 27.75 | 27.15 | 680,590 |
| November 27, 2025 | 27 | 27.3 | 27.3 | 27.3 | 27 | 472,361 |
| November 26, 2025 | 27.45 | 27.15 | 27.15 | 27.45 | 27.1 | 564,305 |
| November 25, 2025 | 27.5 | 27.3 | 27.3 | 27.5 | 27.15 | 1.16M |
| November 24, 2025 | 27.45 | 27.75 | 27.75 | 28.25 | 27.3 | 2.42M |
| November 21, 2025 | 27 | 27.3 | 27.3 | 27.3 | 26.6 | 1.42M |
| November 20, 2025 | 26.75 | 26.7 | 26.7 | 26.9 | 26.35 | 705,524 |
| November 19, 2025 | 27.1 | 26.7 | 26.7 | 27.2 | 26.4 | 1.46M |
| November 18, 2025 | 27.5 | 27 | 27 | 27.5 | 26.9 | 2.19M |
| November 17, 2025 | 27 | 27.45 | 27.45 | 27.5 | 26.9 | 1.66M |
| November 14, 2025 | 26.15 | 26.8 | 26.8 | 27 | 26 | 1.29M |
| November 13, 2025 | 26 | 26.15 | 26.15 | 26.25 | 26 | 496,078 |
| November 12, 2025 | 25.9 | 26 | 26 | 26.25 | 25.9 | 625,478 |
| November 11, 2025 | 25.8 | 25.8 | 25.8 | 26 | 25.65 | 401,875 |
| November 10, 2025 | 26 | 25.85 | 25.85 | 26 | 25.5 | 726,919 |
| November 07, 2025 | 25.85 | 25.85 | 25.85 | 26.1 | 25.75 | 291,390 |
| November 06, 2025 | 25.6 | 26.1 | 26.1 | 26.15 | 25.5 | 1.13M |
| November 05, 2025 | 25.35 | 25.2 | 25.2 | 25.35 | 25 | 600,090 |
| November 04, 2025 | 25.45 | 25.5 | 25.5 | 25.7 | 25.4 | 482,100 |
| November 03, 2025 | 25.6 | 25.45 | 25.45 | 25.75 | 25.45 | 581,129 |
| October 31, 2025 | 25.7 | 25.4 | 25.4 | 25.85 | 25.3 | 598,289 |
| October 30, 2025 | 25.8 | 25.35 | 25.35 | 25.85 | 25.25 | 979,236 |
| October 29, 2025 | 25.9 | 25.85 | 25.85 | 25.95 | 25.7 | 435,451 |
| October 28, 2025 | 26.4 | 25.9 | 25.9 | 26.4 | 25.8 | 439,104 |
| October 27, 2025 | 26.3 | 26.2 | 26.2 | 26.45 | 26 | 552,898 |
| October 23, 2025 | 26.2 | 26.1 | 26.1 | 26.65 | 25.9 | 871,851 |
| October 22, 2025 | 26.1 | 26.1 | 26.1 | 26.2 | 25.95 | 282,800 |
| October 21, 2025 | 25.9 | 26.05 | 26.05 | 26.15 | 25.85 | 365,710 |
| October 20, 2025 | 26.5 | 25.85 | 25.85 | 26.65 | 25.85 | 619,276 |
| October 17, 2025 | 25.95 | 26.2 | 26.2 | 26.5 | 25.95 | 1.19M |