25.65
-0.05(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 25.85 | 25.65 | 25.65 | 26 | 25.55 | 1.04M |
| October 20, 2025 | 25.8 | 25.7 | 25.7 | 25.8 | 25.5 | 549,982 |
| October 17, 2025 | 25.95 | 25.6 | 25.6 | 25.95 | 25.55 | 635,615 |
| October 16, 2025 | 25.7 | 25.75 | 25.75 | 25.9 | 25.7 | 391,715 |
| October 15, 2025 | 25.45 | 25.6 | 25.6 | 25.6 | 25.3 | 789,503 |
| October 14, 2025 | 25.9 | 25.4 | 25.4 | 26.1 | 25.3 | 1.12M |
| October 13, 2025 | 25.4 | 25.8 | 25.8 | 26.05 | 25.3 | 1.1M |
| October 09, 2025 | 26.9 | 26.5 | 26.5 | 26.9 | 26.45 | 570,416 |
| October 08, 2025 | 26.7 | 26.8 | 26.8 | 26.8 | 26.4 | 471,321 |
| October 07, 2025 | 26.3 | 26.7 | 26.7 | 26.8 | 26.25 | 621,101 |
| October 03, 2025 | 26.3 | 26.3 | 26.3 | 26.45 | 26.25 | 814,374 |
| October 02, 2025 | 27 | 26.55 | 26.55 | 27 | 26.5 | 870,286 |
| October 01, 2025 | 27 | 26.85 | 26.85 | 27.1 | 26.8 | 415,394 |
| September 30, 2025 | 26.7 | 27 | 27 | 27 | 26.7 | 580,674 |
| September 29, 2025 | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 0 |
| September 26, 2025 | 27.4 | 26.6 | 26.6 | 27.4 | 26.55 | 1.61M |
| September 25, 2025 | 27.05 | 27.4 | 27.4 | 27.45 | 27 | 626,379 |
| September 24, 2025 | 27.4 | 27.05 | 27.05 | 27.4 | 27.05 | 902,989 |
| September 23, 2025 | 27.5 | 27.2 | 27.2 | 27.65 | 27.15 | 819,922 |
| September 22, 2025 | 27.65 | 27.45 | 27.45 | 27.9 | 27.4 | 809,132 |
| September 19, 2025 | 27.85 | 27.55 | 27.55 | 27.85 | 27.4 | 616,338 |
| September 18, 2025 | 27.55 | 27.65 | 27.65 | 27.65 | 27.4 | 885,176 |
| September 17, 2025 | 27.4 | 27.3 | 27.3 | 27.6 | 27.3 | 873,005 |
| September 16, 2025 | 27.35 | 27.4 | 27.4 | 27.55 | 27.3 | 582,125 |
| September 15, 2025 | 27.65 | 27.3 | 27.3 | 27.75 | 27.3 | 758,450 |
| September 12, 2025 | 27.6 | 27.6 | 27.6 | 27.85 | 27.5 | 903,656 |
| September 11, 2025 | 28.05 | 27.5 | 27.5 | 28.1 | 27.2 | 2.01M |
| September 10, 2025 | 28.1 | 27.9 | 27.9 | 28.75 | 27.85 | 2.96M |
| September 09, 2025 | 28.55 | 28.3 | 28.3 | 28.6 | 28.15 | 1.31M |
| September 08, 2025 | 29 | 28.45 | 28.45 | 29.15 | 28.4 | 2.43M |
| September 05, 2025 | 29.6 | 29.15 | 29.15 | 29.8 | 29.15 | 13.07M |
| September 04, 2025 | 27.3 | 28.65 | 28.65 | 28.65 | 27.25 | 4.23M |
| September 03, 2025 | 27 | 27.15 | 27.15 | 27.7 | 26.95 | 2.82M |
| September 02, 2025 | 28.65 | 28 | 28 | 28.85 | 27.6 | 3.54M |
| September 01, 2025 | 27.75 | 28.1 | 28.1 | 28.7 | 27.6 | 2.63M |
| August 29, 2025 | 28.5 | 27.75 | 27.75 | 28.5 | 27.7 | 1.99M |
| August 28, 2025 | 28.6 | 28.2 | 28.2 | 28.7 | 28.15 | 1.79M |
| August 27, 2025 | 28.25 | 28.45 | 28.45 | 28.45 | 28.2 | 1.14M |
| August 26, 2025 | 28.15 | 28.1 | 28.1 | 28.3 | 27.9 | 1.48M |
| August 25, 2025 | 28.3 | 28.2 | 28.2 | 28.55 | 28.2 | 1.2M |
| August 22, 2025 | 28.5 | 28 | 28 | 28.85 | 28 | 2.21M |
| August 21, 2025 | 28.15 | 28.5 | 28.5 | 28.7 | 28.15 | 2.25M |
| August 20, 2025 | 28.2 | 28.05 | 28.05 | 28.6 | 27.7 | 3.25M |
| August 19, 2025 | 28.25 | 28.2 | 28.2 | 28.5 | 27.85 | 2.2M |
| August 18, 2025 | 28.3 | 28.2 | 28.2 | 28.6 | 28.2 | 1.79M |
| August 15, 2025 | 28.45 | 28.3 | 28.3 | 28.65 | 28.3 | 1.76M |
| August 14, 2025 | 28.2 | 28.3 | 28.3 | 28.7 | 28.15 | 2.27M |
| August 13, 2025 | 29.2 | 28.2 | 28.2 | 29.2 | 28.05 | 9.19M |
| August 12, 2025 | 29.2 | 29.8 | 29.8 | 30 | 29.05 | 3.95M |
| August 11, 2025 | 30.55 | 29.2 | 29.2 | 30.55 | 28.95 | 7.76M |
| August 08, 2025 | 31.7 | 31.55 | 31.55 | 32.3 | 31.5 | 4.81M |
| August 07, 2025 | 32.8 | 31.55 | 31.55 | 32.9 | 31.3 | 10.68M |
| August 06, 2025 | 33.15 | 32.15 | 32.15 | 33.4 | 31.05 | 22.97M |
| August 05, 2025 | 31 | 32.75 | 32.75 | 32.75 | 30.8 | 14.58M |
| August 04, 2025 | 29.35 | 30.5 | 29.8 | 30.8 | 29.1 | 7.79M |
| August 01, 2025 | 28.7 | 29.25 | 28.58 | 29.8 | 28.65 | 4.22M |
| July 31, 2025 | 28.65 | 28.85 | 28.19 | 29.9 | 28.5 | 3.95M |
| July 30, 2025 | 28.25 | 28.3 | 27.65 | 28.45 | 28.15 | 690,830 |
| July 29, 2025 | 28.9 | 28.25 | 27.6 | 28.9 | 28 | 1.21M |
| July 28, 2025 | 28.4 | 28.75 | 28.09 | 29 | 28.4 | 1.05M |