26.25
+0.1(+0.38%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.6 | 26.15 | 26.15 | 26.15 | 25.6 | 45,482 |
September 04, 2025 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 3,000 |
September 03, 2025 | 25.5 | 25.5 | 25.5 | 25.55 | 25.5 | 7,574 |
September 02, 2025 | 25 | 25.5 | 25.5 | 25.6 | 25 | 9,486 |
September 01, 2025 | 25.1 | 25.1 | 25.1 | 25.2 | 25.1 | 12,208 |
August 29, 2025 | 25 | 25.1 | 25.1 | 25.1 | 25 | 27,290 |
August 28, 2025 | 25.1 | 25 | 25 | 25.1 | 25 | 13,050 |
August 27, 2025 | 25 | 25.05 | 25.05 | 25.1 | 25 | 13,511 |
August 26, 2025 | 25.05 | 25.2 | 25.2 | 25.25 | 25 | 32,250 |
August 25, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25 | 17,286 |
August 22, 2025 | 25.45 | 25.1 | 25.1 | 25.5 | 25.1 | 17,000 |
August 21, 2025 | 25 | 25.5 | 25.5 | 25.5 | 25 | 13,953 |
August 20, 2025 | 25.4 | 25 | 25 | 25.4 | 25 | 27,000 |
August 19, 2025 | 25.05 | 25.25 | 25.25 | 25.4 | 25.05 | 27,377 |
August 18, 2025 | 24.85 | 25.1 | 25.1 | 25.1 | 24.85 | 18,769 |
August 15, 2025 | 25 | 24.8 | 24.8 | 25 | 24.8 | 25,431 |
August 14, 2025 | 25 | 25 | 25 | 25.1 | 24.65 | 19,647 |
August 13, 2025 | 25 | 25 | 25 | 25 | 25 | 7,408 |
August 12, 2025 | 24.6 | 25 | 25 | 25.45 | 24.6 | 25,625 |
August 11, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 5,358 |
August 08, 2025 | 24.15 | 24.4 | 24.4 | 24.6 | 24.15 | 18,757 |
August 07, 2025 | 24.35 | 24.35 | 24.35 | 24.6 | 24 | 82,950 |
August 06, 2025 | 24.2 | 24.35 | 24.35 | 24.4 | 24.2 | 10,370 |
August 05, 2025 | 24.05 | 24.2 | 24.2 | 24.25 | 24.05 | 18,488 |
August 04, 2025 | 24 | 24.5 | 24.5 | 24.5 | 24 | 58,502 |
August 01, 2025 | 24.05 | 24.05 | 24.05 | 24.1 | 24.05 | 13,760 |
July 31, 2025 | 24.2 | 24.25 | 24.25 | 24.25 | 24.1 | 11,888 |
July 30, 2025 | 24.2 | 24.25 | 24.25 | 24.25 | 24.05 | 21,301 |
July 29, 2025 | 24.2 | 24.2 | 24.2 | 24.55 | 24.2 | 14,782 |
July 28, 2025 | 24.25 | 24.35 | 24.35 | 24.4 | 24.2 | 16,591 |
July 25, 2025 | 24.6 | 24.4 | 24.4 | 24.6 | 24.4 | 10,005 |
July 24, 2025 | 24.55 | 24.6 | 24.6 | 24.6 | 24.35 | 5,370 |
July 23, 2025 | 24.25 | 24.9 | 24.9 | 24.95 | 24.25 | 8,400 |
July 22, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 7,001 |
July 21, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.15 | 5,000 |
July 18, 2025 | 24.1 | 24.35 | 24.35 | 24.35 | 24 | 12,487 |
July 17, 2025 | 24.2 | 24.2 | 24.2 | 24.4 | 24.1 | 16,972 |
July 16, 2025 | 24.1 | 24.3 | 24.3 | 24.3 | 24.1 | 10,514 |
July 15, 2025 | 24.15 | 24.2 | 24.2 | 24.25 | 24.15 | 3,878 |
July 14, 2025 | 24.2 | 24.4 | 24.4 | 24.4 | 24.2 | 12,198 |
July 11, 2025 | 24 | 24.5 | 24.5 | 24.5 | 24 | 13,074 |
July 10, 2025 | 24.3 | 24.35 | 23.85 | 24.55 | 24.3 | 11,439 |
July 09, 2025 | 24.55 | 24.7 | 24.19 | 25 | 24.55 | 5,180 |
July 08, 2025 | 25 | 25 | 24.49 | 25 | 25 | 2,232 |
July 07, 2025 | 25.3 | 25.45 | 24.93 | 25.45 | 25.3 | 2,881 |
July 04, 2025 | 25.3 | 26 | 25.47 | 26.15 | 25.3 | 20,070 |
July 03, 2025 | 26.7 | 25.9 | 25.37 | 26.7 | 25.9 | 16,835 |
July 02, 2025 | 27.3 | 26.7 | 26.15 | 27.95 | 26.7 | 9,736 |
July 01, 2025 | 26.05 | 27.2 | 26.64 | 27.2 | 26.05 | 52,876 |
June 30, 2025 | 26.05 | 26.05 | 25.52 | 26.05 | 26.05 | 1,000 |
June 27, 2025 | 26.6 | 26.05 | 25.52 | 26.6 | 25.15 | 23,376 |
June 26, 2025 | 24.55 | 26 | 25.47 | 26.1 | 24.55 | 44,319 |
June 25, 2025 | 24.75 | 24.75 | 24.24 | 24.75 | 24.75 | 0 |
June 24, 2025 | 24.4 | 24.75 | 24.24 | 24.8 | 24.4 | 7,586 |
June 23, 2025 | 24.1 | 24.4 | 23.9 | 24.45 | 24 | 17,285 |
June 20, 2025 | 24.15 | 24.5 | 24.5 | 24.85 | 24.1 | 32,306 |
June 19, 2025 | 24.05 | 24.15 | 24.15 | 24.85 | 24.05 | 43,322 |
June 18, 2025 | 24.15 | 24.7 | 24.7 | 25.25 | 24.15 | 11,320 |
June 17, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 8,051 |
June 16, 2025 | 24 | 24.8 | 24.8 | 24.95 | 24 | 28,712 |