25.25
-0.3(-1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 25.55 | 25.25 | 25.25 | 25.6 | 25.1 | 4.22M |
| January 20, 2026 | 25.4 | 25.55 | 25.55 | 25.75 | 25.2 | 4.21M |
| January 19, 2026 | 25.1 | 25.5 | 25.5 | 25.95 | 24.9 | 6.96M |
| January 16, 2026 | 25.45 | 25.1 | 25.1 | 25.7 | 25.05 | 6.01M |
| January 15, 2026 | 25.35 | 25.4 | 25.4 | 25.55 | 25.1 | 5.85M |
| January 14, 2026 | 24.75 | 25.25 | 25.25 | 25.35 | 24.75 | 7.6M |
| January 13, 2026 | 24.2 | 24.6 | 24.6 | 24.85 | 24.2 | 5.32M |
| January 12, 2026 | 24.2 | 24.5 | 24.5 | 24.65 | 23.9 | 5.73M |
| January 09, 2026 | 24.25 | 24.1 | 24.1 | 24.55 | 23.85 | 4.54M |
| January 08, 2026 | 24.65 | 24.1 | 24.1 | 24.65 | 23.95 | 5.89M |
| January 07, 2026 | 24.05 | 24.6 | 24.6 | 24.7 | 23.85 | 9.5M |
| January 06, 2026 | 23.1 | 23.9 | 23.9 | 24.4 | 23.1 | 13.59M |
| January 05, 2026 | 23.55 | 23.05 | 23.05 | 23.55 | 23.05 | 7.57M |
| January 02, 2026 | 23.65 | 23.5 | 23.5 | 23.85 | 23.45 | 4.34M |
| December 31, 2025 | 23.75 | 23.5 | 23.5 | 23.85 | 23.5 | 4.4M |
| December 30, 2025 | 23.8 | 23.65 | 23.65 | 23.8 | 23.25 | 5.96M |
| December 29, 2025 | 23.8 | 23.8 | 23.8 | 24 | 23.55 | 4.15M |
| December 26, 2025 | 24.3 | 23.8 | 23.8 | 24.3 | 23.7 | 5.61M |
| December 24, 2025 | 24.25 | 24.1 | 24.1 | 24.45 | 24 | 5.42M |
| December 23, 2025 | 25 | 24.2 | 24.2 | 25.05 | 24.15 | 10.29M |
| December 22, 2025 | 25.5 | 24.9 | 24.9 | 25.6 | 24.9 | 7.83M |
| December 19, 2025 | 24.7 | 24.9 | 24.9 | 25.2 | 24.7 | 9.4M |
| December 18, 2025 | 25.65 | 24.55 | 24.55 | 25.9 | 24.55 | 16.62M |
| December 17, 2025 | 26.9 | 25.7 | 25.7 | 27.1 | 25.5 | 16.39M |
| December 16, 2025 | 26.9 | 26.9 | 26.9 | 27.4 | 26.5 | 4.89M |
| December 15, 2025 | 26.7 | 27.1 | 27.1 | 27.45 | 26.4 | 4.34M |
| December 12, 2025 | 27.15 | 26.95 | 26.95 | 27.5 | 26.85 | 3.68M |
| December 11, 2025 | 26.95 | 26.75 | 26.75 | 27.2 | 26.5 | 3.91M |
| December 10, 2025 | 27 | 26.9 | 26.9 | 27.25 | 26.9 | 4.36M |
| December 09, 2025 | 27.1 | 26.95 | 26.95 | 27.1 | 26.65 | 3.99M |
| December 08, 2025 | 27.75 | 27.1 | 27.1 | 27.9 | 27.1 | 6.23M |
| December 05, 2025 | 28.45 | 27.55 | 27.55 | 28.5 | 27.55 | 4.18M |
| December 04, 2025 | 28.3 | 28.15 | 28.15 | 28.5 | 28.15 | 2.56M |
| December 03, 2025 | 28.2 | 28.15 | 28.15 | 28.25 | 28 | 2.14M |
| December 02, 2025 | 27.95 | 27.8 | 27.8 | 28.25 | 27.75 | 2.52M |
| December 01, 2025 | 28 | 27.7 | 27.7 | 28.1 | 27.7 | 1.73M |
| November 28, 2025 | 28.15 | 28.1 | 28.1 | 28.25 | 27.9 | 1.55M |
| November 27, 2025 | 28.15 | 28.2 | 28.2 | 28.5 | 27.8 | 2.5M |
| November 26, 2025 | 27.4 | 27.9 | 27.9 | 27.9 | 27.4 | 3.23M |
| November 25, 2025 | 27 | 27.25 | 27.25 | 27.6 | 27 | 4.27M |
| November 24, 2025 | 26.85 | 26.85 | 26.85 | 27.2 | 26.55 | 3.94M |
| November 21, 2025 | 26.85 | 26.75 | 26.75 | 27.45 | 26.65 | 3.96M |
| November 20, 2025 | 27.05 | 27.25 | 27.25 | 27.4 | 26.65 | 3.53M |
| November 19, 2025 | 26.85 | 26.85 | 26.85 | 27 | 26.3 | 4.83M |
| November 18, 2025 | 27.45 | 26.55 | 26.55 | 27.45 | 26.55 | 6.7M |
| November 17, 2025 | 27.65 | 27.6 | 27.6 | 27.95 | 27.1 | 5.46M |
| November 14, 2025 | 27.9 | 27.55 | 27.55 | 28.25 | 27.5 | 6.67M |
| November 13, 2025 | 28.85 | 28.2 | 28.2 | 28.85 | 28.15 | 8.5M |
| November 12, 2025 | 28.6 | 28.85 | 28.85 | 29.2 | 28.25 | 8.29M |
| November 11, 2025 | 30.15 | 29.5 | 29.5 | 30.3 | 29.45 | 4.03M |
| November 10, 2025 | 29.85 | 30 | 30 | 30.05 | 29.5 | 2.95M |
| November 07, 2025 | 30.2 | 29.8 | 29.8 | 30.2 | 29.5 | 3.8M |
| November 06, 2025 | 30.2 | 30.35 | 30.35 | 30.35 | 29.6 | 3.55M |
| November 05, 2025 | 30.05 | 30.05 | 30.05 | 30.25 | 29.65 | 3M |
| November 04, 2025 | 31 | 30.4 | 30.4 | 31.05 | 30.3 | 3.54M |
| November 03, 2025 | 31.35 | 30.85 | 30.85 | 31.65 | 30.7 | 2.74M |
| October 31, 2025 | 31.75 | 31.05 | 31.05 | 31.8 | 31 | 4.27M |
| October 30, 2025 | 32.9 | 31.75 | 31.75 | 32.9 | 31.65 | 5.09M |
| October 29, 2025 | 32.8 | 33 | 33 | 33.95 | 32.8 | 5.26M |
| October 28, 2025 | 32.65 | 32.65 | 32.65 | 32.8 | 32.35 | 2.53M |