25.25
-0.4(-1.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 27.37 | 26.38 | 26.3 | 27.47 | 26.14 | 2.5M |
| September 05, 2025 | 29.53 | 27.37 | 27.29 | 29.53 | 27.37 | 5.48M |
| September 04, 2025 | 27.86 | 29.53 | 29.45 | 29.98 | 27.86 | 5.89M |
| September 03, 2025 | 28.5 | 27.81 | 27.73 | 28.55 | 27.47 | 1.89M |
| September 02, 2025 | 27.86 | 28.5 | 28.41 | 28.7 | 27.86 | 2.09M |
| September 01, 2025 | 27.71 | 27.81 | 27.73 | 28.2 | 27.47 | 882,503 |
| August 29, 2025 | 27.81 | 27.61 | 27.53 | 28.06 | 27.61 | 1.21M |
| August 28, 2025 | 27.56 | 27.61 | 27.53 | 27.86 | 27.56 | 948,475 |
| August 27, 2025 | 27.27 | 27.51 | 27.43 | 27.51 | 27.07 | 661,304 |
| August 26, 2025 | 27.76 | 27.27 | 27.19 | 27.76 | 27.17 | 1.04M |
| August 25, 2025 | 27.32 | 27.56 | 27.48 | 27.86 | 27.12 | 1.69M |
| August 22, 2025 | 27.07 | 27.12 | 27.04 | 27.37 | 26.97 | 842,040 |
| August 21, 2025 | 26.97 | 26.92 | 26.84 | 27.12 | 26.63 | 1.08M |
| August 20, 2025 | 27.17 | 26.92 | 26.84 | 27.32 | 26.87 | 1.08M |
| August 19, 2025 | 26.68 | 27.17 | 27.09 | 27.17 | 26.48 | 1.11M |
| August 18, 2025 | 26.78 | 26.68 | 26.6 | 27.02 | 26.58 | 917,909 |
| August 15, 2025 | 26.63 | 26.68 | 26.6 | 27.27 | 26.58 | 1.66M |
| August 14, 2025 | 26.63 | 26.63 | 26.55 | 26.92 | 26.48 | 1.46M |
| August 13, 2025 | 26.04 | 26.63 | 26.55 | 26.78 | 26.04 | 920,632 |
| August 12, 2025 | 25.79 | 25.94 | 25.86 | 26.04 | 25.59 | 498,099 |
| August 11, 2025 | 26.09 | 25.74 | 25.67 | 26.53 | 25.69 | 814,652 |
| August 08, 2025 | 26.87 | 26.19 | 26.11 | 27.02 | 26.19 | 1.36M |
| August 07, 2025 | 26.87 | 26.87 | 26.8 | 27.07 | 26.58 | 976,146 |
| August 06, 2025 | 26.58 | 26.87 | 26.8 | 27.02 | 26.58 | 1.52M |
| August 05, 2025 | 27.07 | 26.68 | 26.6 | 27.17 | 26.33 | 1.76M |
| August 04, 2025 | 26.23 | 27.02 | 26.94 | 27.22 | 26.14 | 2.12M |
| August 01, 2025 | 25.94 | 26.23 | 26.16 | 26.53 | 25.79 | 1.35M |
| July 31, 2025 | 26.09 | 25.99 | 25.91 | 26.43 | 25.99 | 1.38M |
| July 30, 2025 | 25.55 | 26.09 | 26.01 | 26.28 | 25.45 | 1.34M |
| July 29, 2025 | 25.55 | 25.55 | 25.47 | 25.55 | 25.1 | 608,613 |
| July 28, 2025 | 25.35 | 25.4 | 25.32 | 25.45 | 25.15 | 219,701 |
| July 25, 2025 | 25.35 | 25.35 | 25.27 | 25.5 | 25.25 | 333,176 |
| July 24, 2025 | 25.45 | 25.4 | 25.32 | 25.55 | 25.2 | 220,934 |
| July 23, 2025 | 24.76 | 25.5 | 25.42 | 25.55 | 24.76 | 618,128 |
| July 22, 2025 | 25.3 | 24.91 | 24.83 | 25.4 | 24.51 | 538,067 |
| July 21, 2025 | 25.4 | 25.3 | 25.22 | 25.59 | 25.25 | 454,174 |
| July 18, 2025 | 25.59 | 25.4 | 25.32 | 25.59 | 25.3 | 320,761 |
| July 17, 2025 | 25.2 | 25.55 | 25.47 | 25.79 | 25.05 | 827,259 |
| July 16, 2025 | 25.05 | 25.1 | 25.03 | 25.3 | 25.05 | 360,080 |
| July 15, 2025 | 24.86 | 25.15 | 25.08 | 25.15 | 24.71 | 303,808 |
| July 14, 2025 | 24.86 | 25.05 | 24.98 | 25.2 | 24.81 | 234,954 |
| July 11, 2025 | 24.66 | 25.05 | 24.98 | 25.15 | 24.61 | 635,505 |
| July 10, 2025 | 24.41 | 24.91 | 24.83 | 25.3 | 24.41 | 412,905 |
| July 09, 2025 | 23.77 | 24.81 | 24.73 | 24.96 | 23.63 | 656,360 |
| July 08, 2025 | 24.46 | 23.97 | 23.9 | 24.46 | 23.82 | 335,178 |
| July 07, 2025 | 24.27 | 24.32 | 24.24 | 24.51 | 23.97 | 251,042 |