25.75
-0.09999924(-0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26.3 | 25.75 | 25.75 | 26.3 | 25.75 | 87,148 |
| December 23, 2025 | 25.95 | 25.85 | 25.85 | 25.95 | 25.75 | 101,377 |
| December 22, 2025 | 26.05 | 25.7 | 25.7 | 26.05 | 25.65 | 67,235 |
| December 19, 2025 | 25.65 | 25.55 | 25.55 | 25.8 | 25.55 | 34,786 |
| December 18, 2025 | 25.8 | 25.55 | 25.55 | 26.2 | 25.55 | 87,950 |
| December 17, 2025 | 26.35 | 25.95 | 25.95 | 26.35 | 25.95 | 59,760 |
| December 16, 2025 | 26.3 | 26.1 | 26.1 | 26.45 | 25.9 | 135,008 |
| December 15, 2025 | 26.3 | 26.1 | 26.1 | 26.4 | 26 | 101,424 |
| December 12, 2025 | 26.75 | 26.45 | 26.45 | 26.75 | 26.15 | 272,365 |
| December 11, 2025 | 26.85 | 26.75 | 26.75 | 26.95 | 26.35 | 234,849 |
| December 10, 2025 | 27.3 | 27 | 27 | 27.4 | 26.65 | 318,806 |
| December 09, 2025 | 26.75 | 27.05 | 27.05 | 27.05 | 26.4 | 373,427 |
| December 08, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.4 | 228,623 |
| December 05, 2025 | 26.5 | 26.5 | 26.5 | 26.6 | 25.65 | 198,609 |
| December 04, 2025 | 26.2 | 26.4 | 26.4 | 26.5 | 26.15 | 319,165 |
| December 03, 2025 | 26.1 | 26 | 26 | 26.1 | 25.8 | 21,051 |
| December 02, 2025 | 26.2 | 25.85 | 25.85 | 26.2 | 25.75 | 46,250 |
| December 01, 2025 | 25.75 | 25.75 | 25.75 | 25.9 | 25.7 | 35,931 |
| November 28, 2025 | 26 | 25.9 | 25.9 | 26.05 | 25.65 | 54,138 |
| November 27, 2025 | 26 | 26 | 26 | 26.15 | 25.8 | 75,613 |
| November 26, 2025 | 26 | 26.1 | 26.1 | 26.2 | 25.85 | 133,383 |
| November 25, 2025 | 26.1 | 26 | 26 | 26.15 | 25.8 | 97,086 |
| November 24, 2025 | 25.7 | 25.7 | 25.7 | 25.85 | 25.45 | 83,787 |
| November 21, 2025 | 25.8 | 25.55 | 25.55 | 26.05 | 25.25 | 167,856 |
| November 20, 2025 | 26.05 | 26.15 | 26.15 | 26.35 | 26 | 121,133 |
| November 19, 2025 | 26.65 | 25.9 | 25.9 | 26.65 | 25.8 | 194,965 |
| November 18, 2025 | 26.85 | 26.65 | 26.65 | 26.9 | 26.4 | 205,666 |
| November 17, 2025 | 27.8 | 26.95 | 26.95 | 27.8 | 26.65 | 375,706 |
| November 14, 2025 | 26.45 | 27 | 27 | 27.8 | 26.45 | 957,000 |
| November 13, 2025 | 25 | 25.75 | 25.75 | 25.85 | 25 | 232,271 |
| November 12, 2025 | 24.55 | 24.95 | 24.95 | 25 | 24.5 | 107,348 |
| November 11, 2025 | 25.4 | 24.75 | 24.75 | 25.55 | 24.4 | 107,233 |
| November 10, 2025 | 25.3 | 24.9 | 24.9 | 25.35 | 24.75 | 91,285 |
| November 07, 2025 | 25.35 | 25.05 | 25.05 | 25.35 | 24.8 | 142,278 |
| November 06, 2025 | 24.5 | 24.7 | 24.7 | 25 | 24.35 | 180,185 |
| November 05, 2025 | 23.75 | 24.35 | 24.35 | 24.6 | 23.45 | 129,673 |
| November 04, 2025 | 24.45 | 24.35 | 24.35 | 24.95 | 24.1 | 134,497 |
| November 03, 2025 | 24.2 | 24.45 | 24.45 | 24.55 | 24.2 | 81,985 |
| October 31, 2025 | 23.95 | 24.15 | 24.15 | 24.25 | 23.95 | 105,900 |
| October 30, 2025 | 23.8 | 24.05 | 24.05 | 24.15 | 23.75 | 93,540 |
| October 29, 2025 | 23.6 | 23.8 | 23.8 | 23.8 | 23.6 | 88,783 |
| October 28, 2025 | 23.8 | 23.6 | 23.6 | 23.85 | 23.45 | 129,387 |
| October 27, 2025 | 23.6 | 23.55 | 23.55 | 23.7 | 23.5 | 113,733 |
| October 23, 2025 | 24 | 23.55 | 23.55 | 24 | 23.5 | 324,155 |
| October 22, 2025 | 24.15 | 24.1 | 24.1 | 24.15 | 24 | 78,482 |
| October 21, 2025 | 24.3 | 24.2 | 24.2 | 24.6 | 24.2 | 52,676 |
| October 20, 2025 | 24.3 | 24.1 | 24.1 | 24.35 | 24.1 | 52,393 |
| October 17, 2025 | 24 | 24.3 | 24.3 | 24.35 | 24 | 28,846 |
| October 16, 2025 | 23.95 | 24 | 24 | 24.05 | 23.75 | 53,688 |
| October 15, 2025 | 24.1 | 23.95 | 23.95 | 24.1 | 23.7 | 79,238 |
| October 14, 2025 | 24.1 | 24.1 | 24.1 | 24.15 | 24.05 | 54,401 |
| October 13, 2025 | 24.7 | 24.1 | 24.1 | 24.7 | 23.8 | 158,047 |
| October 09, 2025 | 24.95 | 24.95 | 24.95 | 25.1 | 24.95 | 48,918 |
| October 08, 2025 | 24.75 | 24.95 | 24.95 | 25 | 24.75 | 36,988 |
| October 07, 2025 | 25.6 | 24.75 | 24.75 | 25.6 | 24.7 | 254,741 |
| October 03, 2025 | 26.25 | 25.6 | 25.6 | 26.25 | 25.5 | 56,172 |
| October 02, 2025 | 25.9 | 26 | 26 | 26.1 | 25.8 | 53,210 |
| October 01, 2025 | 26.2 | 25.85 | 25.85 | 26.2 | 25.7 | 82,366 |
| September 30, 2025 | 25.6 | 25.5 | 25.5 | 25.6 | 25.35 | 93,038 |
| September 26, 2025 | 25.65 | 25.3 | 25.3 | 25.65 | 25.05 | 53,643 |