26.55
-0.05(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | 8,279 |
| September 25, 2025 | 26.65 | 26.55 | 26.55 | 27.05 | 26.45 | 35,321 |
| September 24, 2025 | 26.5 | 26.65 | 26.65 | 27 | 26.45 | 46,980 |
| September 23, 2025 | 26.8 | 26.45 | 26.45 | 26.8 | 26.45 | 37,000 |
| September 22, 2025 | 26.7 | 27 | 27 | 27.1 | 26.7 | 65,795 |
| September 19, 2025 | 26.55 | 26.7 | 26.7 | 26.8 | 26.55 | 21,004 |
| September 18, 2025 | 26.35 | 26.55 | 26.55 | 26.8 | 26.3 | 56,299 |
| September 17, 2025 | 26.3 | 26.25 | 26.25 | 26.3 | 26.05 | 38,000 |
| September 16, 2025 | 26.1 | 26.25 | 26.25 | 26.45 | 26.1 | 36,053 |
| September 15, 2025 | 26.3 | 26.1 | 26.1 | 26.3 | 26.05 | 45,298 |
| September 12, 2025 | 26.25 | 26.2 | 26.2 | 26.4 | 26.2 | 24,887 |
| September 11, 2025 | 26.75 | 26.2 | 26.2 | 26.8 | 26.15 | 97,118 |
| September 10, 2025 | 26.8 | 26.8 | 26.8 | 26.8 | 26.6 | 13,368 |
| September 09, 2025 | 27 | 26.8 | 26.8 | 27 | 26.7 | 12,227 |
| September 08, 2025 | 27 | 26.9 | 26.9 | 27 | 26.6 | 41,502 |
| September 05, 2025 | 27.1 | 27.1 | 27.1 | 27.2 | 27.1 | 65,100 |
| September 04, 2025 | 27.3 | 27.1 | 27.1 | 27.3 | 27.1 | 155,149 |
| September 03, 2025 | 27.8 | 27.15 | 27.15 | 27.8 | 27.1 | 55,226 |
| September 02, 2025 | 27.1 | 27.15 | 27.15 | 28.45 | 27.1 | 109,153 |
| September 01, 2025 | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 4,432 |
| August 29, 2025 | 27.05 | 26.95 | 26.95 | 27.05 | 26.95 | 11,480 |
| August 28, 2025 | 26.95 | 27 | 27 | 27 | 26.95 | 9,158 |
| August 27, 2025 | 26.95 | 26.95 | 26.95 | 27.1 | 26.9 | 11,421 |
| August 26, 2025 | 26.95 | 26.95 | 26.95 | 27.1 | 26.95 | 9,140 |
| August 25, 2025 | 27.3 | 27.1 | 27.1 | 27.35 | 27.05 | 46,298 |
| August 22, 2025 | 27.15 | 27.3 | 27.3 | 27.65 | 27.1 | 51,688 |
| August 21, 2025 | 26.75 | 26.95 | 26.95 | 27 | 26.75 | 21,334 |
| August 20, 2025 | 26.85 | 26.75 | 26.75 | 26.85 | 26.75 | 16,000 |
| August 19, 2025 | 26.75 | 26.9 | 26.9 | 26.9 | 26.75 | 14,449 |
| August 18, 2025 | 26.75 | 26.8 | 26.8 | 26.8 | 26.75 | 3,339 |
| August 15, 2025 | 26.5 | 26.6 | 26.6 | 26.7 | 26.5 | 12,370 |
| August 14, 2025 | 26.45 | 26.45 | 26.45 | 26.55 | 26.35 | 21,138 |
| August 13, 2025 | 26.6 | 26.55 | 26.55 | 26.6 | 26.5 | 25,519 |
| August 12, 2025 | 26.4 | 26.6 | 26.6 | 26.7 | 26.35 | 21,083 |
| August 11, 2025 | 26.25 | 26.75 | 26.75 | 26.75 | 26.25 | 11,158 |
| August 08, 2025 | 26.65 | 26.65 | 26.65 | 26.85 | 26.6 | 40,653 |
| August 07, 2025 | 26.65 | 26.9 | 26.9 | 26.9 | 26.65 | 18,102 |
| August 06, 2025 | 26.9 | 26.9 | 26.9 | 26.9 | 26.55 | 35,499 |
| August 05, 2025 | 26.9 | 26.95 | 26.95 | 26.95 | 26.8 | 31,697 |
| August 04, 2025 | 26.7 | 26.9 | 26.9 | 26.95 | 26.65 | 27,150 |
| August 01, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.9 | 13,100 |
| July 31, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 12,137 |
| July 30, 2025 | 26.9 | 26.95 | 26.95 | 26.95 | 26.9 | 2,492 |
| July 29, 2025 | 26.95 | 26.9 | 26.9 | 27.1 | 26.9 | 20,584 |
| July 28, 2025 | 26.95 | 26.9 | 26.9 | 27 | 26.9 | 11,294 |
| July 25, 2025 | 26.9 | 26.95 | 26.95 | 26.95 | 26.9 | 16,000 |
| July 24, 2025 | 26.95 | 26.9 | 26.9 | 27 | 26.85 | 34,241 |
| July 23, 2025 | 27 | 27 | 27 | 27.15 | 27 | 9,569 |
| July 22, 2025 | 27 | 27 | 27 | 27.2 | 27 | 43,000 |
| July 21, 2025 | 27.05 | 27.15 | 27.15 | 27.2 | 26.9 | 64,976 |
| July 18, 2025 | 27.2 | 27.1 | 27.1 | 27.2 | 27.1 | 9,350 |
| July 17, 2025 | 27.25 | 27.05 | 27.05 | 27.3 | 27.05 | 26,019 |
| July 16, 2025 | 27.25 | 27.25 | 27.25 | 27.3 | 27.25 | 8,939 |
| July 15, 2025 | 27.1 | 27.15 | 27.15 | 27.15 | 27.1 | 11,495 |
| July 14, 2025 | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 4.96M |
| July 11, 2025 | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 1,135 |
| July 10, 2025 | 27.1 | 27.3 | 27.3 | 27.3 | 27 | 34,699 |
| July 09, 2025 | 27.05 | 27.2 | 27.2 | 27.4 | 27 | 49,478 |
| July 08, 2025 | 28.1 | 27.8 | 27.8 | 28.1 | 27.8 | 3,199 |
| July 07, 2025 | 27 | 27.25 | 27.25 | 27.55 | 27 | 31,309 |