25.40
-0.05(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 25.55 | 25.4 | 25.4 | 25.55 | 25.05 | 323,584 |
| December 04, 2025 | 25.3 | 25.45 | 25.45 | 25.65 | 25.3 | 403,286 |
| December 03, 2025 | 24.9 | 25.35 | 25.35 | 25.35 | 24.8 | 397,605 |
| December 02, 2025 | 24.85 | 24.9 | 24.9 | 24.9 | 24.55 | 160,448 |
| December 01, 2025 | 24.95 | 24.6 | 24.6 | 25.2 | 24.55 | 247,832 |
| November 28, 2025 | 24.65 | 25 | 25 | 25.15 | 24.45 | 394,928 |
| November 27, 2025 | 24.5 | 24.65 | 24.65 | 24.7 | 24.45 | 255,082 |
| November 26, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 639,831 |
| November 25, 2025 | 23.65 | 23.95 | 23.95 | 24 | 23.55 | 306,732 |
| November 24, 2025 | 23 | 23.5 | 23.5 | 23.65 | 23 | 323,888 |
| November 21, 2025 | 23.15 | 22.95 | 22.95 | 23.35 | 22.85 | 333,652 |
| November 20, 2025 | 23.25 | 23.2 | 23.2 | 23.35 | 23.15 | 251,594 |
| November 19, 2025 | 23.15 | 23 | 23 | 23.15 | 22.85 | 294,445 |
| November 18, 2025 | 23.5 | 23 | 23 | 23.55 | 22.7 | 704,648 |
| November 17, 2025 | 23.2 | 23.55 | 23.55 | 23.65 | 22.9 | 517,530 |
| November 14, 2025 | 23.2 | 23 | 23 | 23.3 | 23 | 436,204 |
| November 13, 2025 | 23.5 | 23.2 | 23.2 | 23.6 | 23.2 | 466,477 |
| November 12, 2025 | 24 | 23.5 | 23.5 | 24.1 | 23.35 | 758,127 |
| November 11, 2025 | 24.1 | 23.95 | 23.95 | 24.3 | 23.8 | 265,462 |
| November 10, 2025 | 24.5 | 24 | 24 | 24.65 | 23.35 | 1.38M |
| November 07, 2025 | 24.95 | 24.85 | 24.85 | 24.95 | 24.7 | 171,670 |
| November 06, 2025 | 24.65 | 24.95 | 24.95 | 25 | 24.65 | 247,271 |
| November 05, 2025 | 24.7 | 24.5 | 24.5 | 24.7 | 24.35 | 350,572 |
| November 04, 2025 | 25.15 | 24.65 | 24.65 | 25.15 | 24.55 | 739,064 |
| November 03, 2025 | 25.5 | 25.15 | 25.15 | 25.65 | 25.05 | 674,686 |
| October 31, 2025 | 25.7 | 25.5 | 25.5 | 25.95 | 25.45 | 484,228 |
| October 30, 2025 | 26.15 | 25.8 | 25.8 | 26.4 | 25.65 | 736,689 |
| October 29, 2025 | 25.95 | 26.15 | 26.15 | 26.35 | 25.9 | 620,573 |
| October 28, 2025 | 25.85 | 26 | 26 | 26.05 | 25.6 | 396,162 |
| October 27, 2025 | 25.75 | 25.85 | 25.85 | 25.9 | 25.5 | 449,124 |
| October 23, 2025 | 25.75 | 25.75 | 25.75 | 25.9 | 25.55 | 540,654 |
| October 22, 2025 | 25.25 | 25.75 | 25.75 | 25.9 | 25.25 | 767,425 |
| October 21, 2025 | 25.25 | 25.25 | 25.25 | 25.5 | 25.25 | 408,543 |
| October 20, 2025 | 25.5 | 25.25 | 25.25 | 25.65 | 25 | 456,267 |
| October 17, 2025 | 24.95 | 25.5 | 25.5 | 25.6 | 24.95 | 627,894 |
| October 16, 2025 | 25.3 | 24.95 | 24.95 | 25.45 | 24.8 | 848,249 |
| October 15, 2025 | 25.45 | 25.3 | 25.3 | 25.75 | 25.3 | 453,313 |
| October 14, 2025 | 25.05 | 25.45 | 25.45 | 25.95 | 25.05 | 803,950 |
| October 13, 2025 | 24.5 | 25.05 | 25.05 | 25.2 | 24.4 | 810,536 |
| October 09, 2025 | 25.3 | 25.3 | 25.3 | 25.5 | 25 | 646,416 |
| October 08, 2025 | 25.25 | 25.3 | 25.3 | 25.4 | 25.15 | 226,210 |
| October 07, 2025 | 25.05 | 25.25 | 25.25 | 25.5 | 25 | 571,672 |
| October 03, 2025 | 25.8 | 25 | 25 | 25.8 | 24.85 | 846,444 |
| October 02, 2025 | 25.4 | 25.8 | 25.8 | 25.9 | 25.4 | 326,516 |
| October 01, 2025 | 25.75 | 25.6 | 25.6 | 25.75 | 25.25 | 604,786 |
| September 30, 2025 | 25.25 | 25.7 | 25.7 | 25.75 | 25.15 | 277,500 |
| September 26, 2025 | 25.65 | 25.25 | 25.25 | 26.1 | 25 | 795,155 |
| September 25, 2025 | 25.7 | 25.65 | 25.65 | 25.9 | 25.4 | 297,131 |
| September 24, 2025 | 25.4 | 25.7 | 25.7 | 25.7 | 25.4 | 399,446 |
| September 23, 2025 | 25.15 | 25.2 | 25.2 | 25.4 | 25.05 | 449,329 |
| September 22, 2025 | 25.2 | 25.15 | 25.15 | 25.35 | 25 | 1.02M |
| September 19, 2025 | 26.4 | 25.35 | 25.35 | 26.4 | 25.25 | 1.46M |
| September 18, 2025 | 26.5 | 26.4 | 26.4 | 26.55 | 26.1 | 553,230 |
| September 17, 2025 | 26.95 | 26.4 | 26.4 | 26.95 | 26.3 | 558,571 |
| September 16, 2025 | 26.25 | 26.8 | 26.8 | 27 | 26.25 | 597,786 |
| September 15, 2025 | 26.55 | 26.2 | 26.2 | 26.65 | 26.15 | 394,603 |
| September 12, 2025 | 26 | 26.55 | 26.55 | 26.55 | 26 | 565,780 |
| September 11, 2025 | 26.55 | 25.95 | 25.95 | 26.55 | 25.85 | 1.25M |
| September 10, 2025 | 26.8 | 26.5 | 26.5 | 27.6 | 26.5 | 897,448 |
| September 09, 2025 | 26.4 | 27.05 | 27.05 | 27.15 | 26.35 | 1.19M |