25.25
-0.35(-1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.7 | 25.25 | 25.25 | 25.7 | 25.25 | 17.3M |
| December 23, 2025 | 26.15 | 25.6 | 25.6 | 26.15 | 25.6 | 18.64M |
| December 22, 2025 | 26.15 | 26.1 | 26.1 | 26.3 | 25.95 | 10.99M |
| December 19, 2025 | 25.85 | 25.9 | 25.9 | 26.05 | 25.65 | 14.14M |
| December 18, 2025 | 26.05 | 25.7 | 25.7 | 26.1 | 25.7 | 17.07M |
| December 17, 2025 | 26.75 | 26.05 | 26.05 | 27.1 | 26 | 22.38M |
| December 16, 2025 | 26.7 | 26.45 | 26.45 | 26.7 | 26.3 | 17.73M |
| December 15, 2025 | 26.5 | 26.7 | 26.7 | 26.9 | 26.4 | 15.73M |
| December 12, 2025 | 26.55 | 26.6 | 26.6 | 26.85 | 26.4 | 15.72M |
| December 11, 2025 | 26.55 | 26.5 | 26.5 | 26.6 | 26.2 | 22.78M |
| December 10, 2025 | 26.9 | 26.45 | 26.45 | 27 | 26.45 | 20.44M |
| December 09, 2025 | 27 | 26.8 | 26.8 | 27.15 | 26.45 | 29.7M |
| December 08, 2025 | 27 | 26.7 | 26.7 | 27 | 26.7 | 22.16M |
| December 05, 2025 | 27.5 | 27.05 | 27.05 | 27.5 | 27 | 28.12M |
| December 04, 2025 | 27.95 | 27.45 | 27.45 | 28 | 27.45 | 13.04M |
| December 03, 2025 | 27.45 | 27.7 | 27.7 | 27.95 | 27.4 | 16.75M |
| December 02, 2025 | 27.5 | 27.35 | 27.35 | 27.6 | 27.2 | 21.28M |
| December 01, 2025 | 27.25 | 27.3 | 27.3 | 27.6 | 27.2 | 14.08M |
| November 28, 2025 | 27.3 | 27.25 | 27.25 | 27.4 | 27.15 | 14.31M |
| November 27, 2025 | 27.4 | 27.25 | 27.25 | 27.7 | 27.2 | 16.13M |
| November 26, 2025 | 27.35 | 27.3 | 27.3 | 27.85 | 27.25 | 14M |
| November 25, 2025 | 27.45 | 27.15 | 27.15 | 27.9 | 27.05 | 25.63M |
| November 24, 2025 | 28.3 | 27.5 | 27.5 | 28.45 | 27.5 | 354.25M |
| November 21, 2025 | 27.8 | 27.95 | 27.95 | 28.75 | 27.65 | 17.83M |
| November 20, 2025 | 27.85 | 28.25 | 28.25 | 28.3 | 27.65 | 11.7M |
| November 19, 2025 | 27.6 | 27.4 | 27.4 | 27.95 | 27.4 | 19.23M |
| November 18, 2025 | 28.15 | 27.8 | 27.8 | 28.3 | 27.8 | 22.51M |
| November 17, 2025 | 29.05 | 28.65 | 28.65 | 29.05 | 28.65 | 15.72M |
| November 14, 2025 | 29.55 | 29.05 | 29.05 | 29.55 | 29.05 | 20.5M |
| November 13, 2025 | 30 | 29.7 | 29.7 | 30.1 | 29.7 | 13.74M |
| November 12, 2025 | 29.7 | 29.9 | 29.9 | 30.35 | 29.6 | 17.06M |
| November 11, 2025 | 29.9 | 29.6 | 29.6 | 30.15 | 29.6 | 12.63M |
| November 10, 2025 | 30.4 | 29.85 | 29.85 | 30.5 | 29.8 | 13.8M |
| November 07, 2025 | 30.4 | 30.15 | 30.15 | 30.55 | 30 | 17.26M |
| November 06, 2025 | 30.2 | 30.9 | 30.9 | 30.95 | 30.1 | 25.66M |
| November 05, 2025 | 29.5 | 30.1 | 30.1 | 30.1 | 29.1 | 14.52M |
| November 04, 2025 | 30.3 | 29.6 | 29.6 | 30.35 | 29.6 | 17.94M |
| November 03, 2025 | 30.15 | 30.3 | 30.3 | 30.65 | 29.95 | 9.22M |
| October 31, 2025 | 30.6 | 30.05 | 30.05 | 30.6 | 30 | 12.38M |
| October 30, 2025 | 30.4 | 30.55 | 30.55 | 30.6 | 30.1 | 10.84M |
| October 29, 2025 | 30.95 | 30.3 | 30.3 | 31.4 | 30.3 | 19.83M |
| October 28, 2025 | 30.95 | 30.8 | 30.8 | 30.95 | 30.5 | 11.24M |
| October 27, 2025 | 31.45 | 30.8 | 30.8 | 31.6 | 30.8 | 14.96M |
| October 23, 2025 | 31.35 | 31.05 | 31.05 | 31.6 | 30.95 | 12.99M |
| October 22, 2025 | 31 | 31.5 | 31.5 | 31.5 | 30.8 | 15.05M |
| October 21, 2025 | 31.65 | 31.3 | 31.3 | 31.7 | 31.3 | 15.75M |
| October 20, 2025 | 31.1 | 31.35 | 31.35 | 31.55 | 30.8 | 23.54M |
| October 17, 2025 | 30.6 | 30.65 | 30.65 | 31.2 | 30.55 | 15.47M |
| October 16, 2025 | 30.5 | 30.6 | 30.6 | 30.9 | 30.35 | 12.37M |
| October 15, 2025 | 30.1 | 30.4 | 30.4 | 30.4 | 29.8 | 11.48M |
| October 14, 2025 | 30.35 | 29.8 | 29.8 | 30.7 | 29.75 | 16.28M |
| October 13, 2025 | 29.5 | 30.2 | 30.2 | 30.4 | 29 | 20.57M |
| October 09, 2025 | 30.35 | 29.95 | 29.95 | 30.5 | 29.95 | 11.49M |
| October 08, 2025 | 30.15 | 30.2 | 30.2 | 30.25 | 29.9 | 11.65M |
| October 07, 2025 | 30.15 | 30.2 | 30.2 | 30.6 | 30.1 | 14.61M |
| October 03, 2025 | 30.05 | 30.15 | 30.15 | 30.25 | 29.95 | 8.93M |
| October 02, 2025 | 30.4 | 30 | 30 | 30.65 | 29.95 | 18.63M |
| October 01, 2025 | 31.15 | 30.25 | 30.25 | 31.15 | 30.25 | 15.51M |
| September 30, 2025 | 31 | 30.95 | 30.95 | 31.15 | 30.6 | 13.64M |
| September 26, 2025 | 31.8 | 30.75 | 30.75 | 31.8 | 30.55 | 17.65M |