25.30
-0.35(-1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.65 | 25.3 | 25.3 | 25.65 | 25.05 | 53,643 |
| September 25, 2025 | 25.7 | 25.65 | 25.65 | 25.9 | 25.65 | 67,379 |
| September 24, 2025 | 25.8 | 25.65 | 25.65 | 25.8 | 25.6 | 24,111 |
| September 23, 2025 | 26.25 | 25.9 | 25.9 | 26.25 | 25.7 | 44,907 |
| September 22, 2025 | 26 | 25.95 | 25.95 | 26 | 25.9 | 40,900 |
| September 19, 2025 | 25.8 | 25.95 | 25.95 | 26.15 | 25.6 | 115,386 |
| September 18, 2025 | 25.9 | 26.15 | 26.15 | 26.45 | 25.75 | 54,109 |
| September 17, 2025 | 25.65 | 25.5 | 25.5 | 25.65 | 25.5 | 46,999 |
| September 16, 2025 | 26 | 25.7 | 25.7 | 26 | 25.6 | 73,649 |
| September 15, 2025 | 26.6 | 25.95 | 25.95 | 26.7 | 25.85 | 105,882 |
| September 12, 2025 | 26.6 | 26.4 | 26.4 | 26.6 | 26.25 | 101,260 |
| September 11, 2025 | 27 | 26.35 | 26.35 | 27 | 25.85 | 101,760 |
| September 10, 2025 | 26.5 | 26.8 | 26.8 | 26.8 | 26.4 | 72,305 |
| September 09, 2025 | 27 | 26.4 | 26.4 | 27 | 26.2 | 70,155 |
| September 08, 2025 | 26.75 | 26.6 | 26.6 | 27 | 26.4 | 182,272 |
| September 05, 2025 | 26 | 25.95 | 25.95 | 26 | 25.5 | 53,055 |
| September 04, 2025 | 25.45 | 25.55 | 25.55 | 25.55 | 25.05 | 53,155 |
| September 03, 2025 | 25.5 | 25.7 | 25.7 | 25.9 | 25.35 | 13,326 |
| September 02, 2025 | 25.9 | 25.5 | 25.5 | 25.9 | 25.45 | 61,286 |
| September 01, 2025 | 25.75 | 25.45 | 25.45 | 25.9 | 25.4 | 80,148 |
| August 29, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 25.65 | 59,738 |
| August 28, 2025 | 26.65 | 26.2 | 26.2 | 26.65 | 26.2 | 34,765 |
| August 27, 2025 | 25.9 | 26.1 | 26.1 | 26.3 | 25.9 | 63,284 |
| August 26, 2025 | 26.05 | 25.85 | 25.85 | 26.25 | 25.75 | 49,217 |
| August 25, 2025 | 26.25 | 26.1 | 26.1 | 26.9 | 26.1 | 112,467 |
| August 22, 2025 | 26.35 | 26.35 | 26.35 | 26.45 | 26.25 | 35,365 |
| August 21, 2025 | 26.45 | 26.35 | 26.35 | 26.65 | 26.3 | 66,626 |
| August 20, 2025 | 26.95 | 26.3 | 26.3 | 27.05 | 26.3 | 187,794 |
| August 19, 2025 | 26.7 | 26.95 | 26.95 | 27.05 | 26.15 | 267,755 |
| August 18, 2025 | 26.45 | 26.45 | 26.45 | 26.7 | 25.9 | 302,931 |
| August 15, 2025 | 25.55 | 25.6 | 25.6 | 25.6 | 25.2 | 164,442 |
| August 14, 2025 | 25.75 | 25.55 | 25.55 | 25.8 | 25.35 | 92,566 |
| August 13, 2025 | 24.75 | 25.35 | 25.35 | 25.85 | 24.75 | 180,821 |
| August 12, 2025 | 24.5 | 24.8 | 24.8 | 25.55 | 24.2 | 152,926 |
| August 11, 2025 | 24.15 | 24.1 | 24.1 | 24.5 | 24 | 28,380 |
| August 08, 2025 | 24.1 | 24.1 | 24.1 | 24.5 | 24.1 | 45,079 |
| August 07, 2025 | 24.45 | 24.2 | 24.2 | 24.45 | 24.05 | 25,033 |
| August 06, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.05 | 36,312 |
| August 05, 2025 | 24.35 | 24.2 | 24.2 | 24.75 | 24.2 | 34,514 |
| August 04, 2025 | 24.25 | 24.25 | 24.25 | 24.3 | 23.8 | 41,758 |
| August 01, 2025 | 24.65 | 24.35 | 24.35 | 24.65 | 24.2 | 32,990 |
| July 31, 2025 | 24.65 | 24.2 | 24.2 | 24.8 | 24 | 38,690 |
| July 30, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 23.85 | 65,991 |
| July 29, 2025 | 23.75 | 24.4 | 24.4 | 24.65 | 23.75 | 179,721 |
| July 28, 2025 | 23.8 | 23.75 | 23.75 | 23.9 | 23.7 | 47,333 |
| July 25, 2025 | 23.7 | 23.8 | 23.8 | 23.8 | 23.35 | 34,330 |
| July 24, 2025 | 23.55 | 23.7 | 23.7 | 23.7 | 23.5 | 31,376 |
| July 23, 2025 | 23.45 | 23.35 | 23.35 | 23.65 | 23.3 | 27,958 |
| July 22, 2025 | 23.45 | 23.2 | 23.2 | 23.45 | 22.85 | 37,978 |
| July 21, 2025 | 23.25 | 23.4 | 23.4 | 23.4 | 23.25 | 9,319 |
| July 18, 2025 | 23.55 | 23.4 | 23.4 | 23.6 | 23.4 | 23,429 |
| July 17, 2025 | 23.25 | 23.5 | 23.5 | 24.5 | 23.25 | 73,837 |
| July 16, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 23.05 | 14,627 |
| July 15, 2025 | 23.1 | 23.35 | 23.35 | 23.4 | 22.95 | 26,004 |
| July 14, 2025 | 23.15 | 23.05 | 23.05 | 23.15 | 23.05 | 8,266 |
| July 11, 2025 | 23.1 | 23.15 | 23.15 | 23.15 | 22.9 | 14,405 |
| July 10, 2025 | 23.1 | 23 | 23 | 23.5 | 23 | 25,587 |
| July 09, 2025 | 23.05 | 23.25 | 23.25 | 23.55 | 23.05 | 23,112 |
| July 08, 2025 | 22.95 | 22.95 | 22.95 | 23.35 | 22.9 | 28,978 |
| July 07, 2025 | 23.05 | 22.95 | 22.95 | 23.45 | 22.95 | 40,677 |