25.05
-0.7(-2.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.4 | 25.05 | 25.05 | 25.95 | 25.05 | 3.93M |
| November 06, 2025 | 25.6 | 25.75 | 25.75 | 25.75 | 25.25 | 3.08M |
| November 05, 2025 | 25.6 | 25.4 | 25.4 | 25.75 | 25.05 | 4.82M |
| November 04, 2025 | 26.7 | 26 | 26 | 26.7 | 26 | 3.91M |
| November 03, 2025 | 26.5 | 26.55 | 26.55 | 26.85 | 26.3 | 3.24M |
| October 31, 2025 | 26.6 | 26.35 | 26.35 | 27.15 | 26.35 | 4.15M |
| October 30, 2025 | 27.4 | 26.6 | 26.6 | 27.4 | 26.45 | 4.23M |
| October 29, 2025 | 27.5 | 27.2 | 27.2 | 27.75 | 27.05 | 5.33M |
| October 28, 2025 | 27.6 | 27.2 | 27.2 | 27.65 | 26.9 | 4.28M |
| October 27, 2025 | 27.8 | 27.5 | 27.5 | 27.95 | 27.4 | 4.3M |
| October 23, 2025 | 27.6 | 27.2 | 27.2 | 27.65 | 27.2 | 3.2M |
| October 22, 2025 | 27.15 | 27.55 | 27.55 | 27.8 | 26.95 | 5.09M |
| October 21, 2025 | 27.05 | 27.15 | 27.15 | 27.7 | 27.05 | 7.1M |
| October 20, 2025 | 26.9 | 26.85 | 26.85 | 27.1 | 26.7 | 3.43M |
| October 17, 2025 | 26.7 | 26.5 | 26.5 | 26.95 | 26.5 | 3.03M |
| October 16, 2025 | 26.45 | 26.9 | 26.9 | 27.1 | 26.45 | 4.6M |
| October 15, 2025 | 26 | 26.35 | 26.35 | 26.35 | 25.7 | 4.28M |
| October 14, 2025 | 26.9 | 25.8 | 25.8 | 27 | 25.75 | 6.98M |
| October 13, 2025 | 25.9 | 26.65 | 26.65 | 26.65 | 25.9 | 5.06M |
| October 09, 2025 | 27.45 | 27.25 | 27.25 | 27.7 | 27.2 | 5.47M |
| October 08, 2025 | 27.1 | 27.45 | 27.45 | 27.7 | 26.7 | 7.19M |
| October 07, 2025 | 26.4 | 27.2 | 27.2 | 27.55 | 26.3 | 7.55M |
| October 03, 2025 | 26.2 | 26.2 | 26.2 | 26.6 | 26.05 | 3.38M |
| October 02, 2025 | 26.85 | 26.1 | 26.1 | 26.85 | 26.05 | 4.41M |
| October 01, 2025 | 26.85 | 26.55 | 26.55 | 27.15 | 26.55 | 2.79M |
| September 30, 2025 | 26.35 | 26.7 | 26.7 | 26.7 | 26.15 | 2.31M |
| September 26, 2025 | 27.3 | 26.1 | 26.1 | 27.3 | 26.1 | 6.88M |
| September 25, 2025 | 27.1 | 27.2 | 27.2 | 27.4 | 26.9 | 3.49M |
| September 24, 2025 | 27.7 | 27.05 | 27.05 | 27.85 | 26.95 | 5.36M |
| September 23, 2025 | 28.05 | 27.5 | 27.5 | 28.25 | 27.5 | 4.77M |
| September 22, 2025 | 28.1 | 27.95 | 27.95 | 28.5 | 27.9 | 7.65M |
| September 19, 2025 | 27.5 | 27.7 | 27.7 | 27.9 | 27.45 | 5.73M |
| September 18, 2025 | 27.3 | 27.45 | 27.45 | 27.45 | 27.05 | 5.59M |
| September 17, 2025 | 27.2 | 27.15 | 27.15 | 28 | 27 | 12.29M |
| September 16, 2025 | 26.5 | 27.1 | 27.1 | 27.6 | 26.3 | 6.57M |
| September 15, 2025 | 26.95 | 26.3 | 26.3 | 26.95 | 26.2 | 5.12M |
| September 12, 2025 | 27 | 26.85 | 26.85 | 27.3 | 26.75 | 4.87M |
| September 11, 2025 | 27.55 | 26.7 | 26.7 | 27.6 | 26.7 | 7.57M |
| September 10, 2025 | 27.65 | 27.3 | 27.3 | 27.65 | 26.9 | 10.56M |
| September 09, 2025 | 27.9 | 27.9 | 27.9 | 28.6 | 27.7 | 6.84M |
| September 08, 2025 | 28.4 | 27.7 | 27.7 | 28.5 | 27.7 | 7.64M |
| September 05, 2025 | 28.55 | 28.2 | 28.2 | 28.7 | 28.15 | 5.14M |
| September 04, 2025 | 28.9 | 28.25 | 28.25 | 29.15 | 28.25 | 6.33M |
| September 03, 2025 | 28.35 | 28.7 | 28.7 | 29.1 | 28.25 | 5.9M |
| September 02, 2025 | 29.6 | 28.25 | 28.25 | 29.8 | 27.85 | 12.41M |
| September 01, 2025 | 30.75 | 29.3 | 29.3 | 30.75 | 29.25 | 10.66M |
| August 29, 2025 | 31 | 30.8 | 30.8 | 31.3 | 30.05 | 15.06M |
| August 28, 2025 | 31.8 | 31.45 | 30.75 | 31.95 | 30.85 | 21.26M |
| August 27, 2025 | 29.95 | 31.15 | 30.45 | 31.9 | 29.85 | 24.27M |
| August 26, 2025 | 29.95 | 29.7 | 29.04 | 30.2 | 29.55 | 7.24M |
| August 25, 2025 | 30.15 | 29.95 | 29.28 | 30.8 | 29.75 | 14.55M |
| August 22, 2025 | 30.15 | 29.4 | 29.4 | 30.25 | 29.2 | 15.2M |
| August 21, 2025 | 29.55 | 29.9 | 29.9 | 30.1 | 29.15 | 20.94M |
| August 20, 2025 | 31.8 | 28.95 | 28.95 | 32.1 | 28.9 | 48.16M |
| August 19, 2025 | 33.55 | 31.85 | 31.85 | 33.75 | 31.8 | 38.23M |
| August 18, 2025 | 33 | 33.25 | 33.25 | 33.75 | 32.05 | 61.08M |
| August 15, 2025 | 31.4 | 33.2 | 33.2 | 33.5 | 31.3 | 116.85M |
| August 14, 2025 | 28.15 | 30.65 | 30.65 | 30.65 | 28.15 | 57.62M |
| August 13, 2025 | 28.3 | 27.9 | 27.9 | 28.65 | 27.5 | 13.01M |
| August 12, 2025 | 28.55 | 28.15 | 28.15 | 28.55 | 28 | 8.24M |