26.80
-1(-3.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30 | 27.8 | 27.8 | 30 | 27.8 | 5.4M |
| September 04, 2025 | 28.3 | 30 | 30 | 30.45 | 28.3 | 5.8M |
| September 03, 2025 | 28.95 | 28.25 | 28.25 | 29 | 27.9 | 1.86M |
| September 02, 2025 | 28.3 | 28.95 | 28.95 | 29.15 | 28.3 | 2.06M |
| September 01, 2025 | 28.15 | 28.25 | 28.25 | 28.65 | 27.9 | 868,756 |
| August 29, 2025 | 28.25 | 28.05 | 28.05 | 28.5 | 28.05 | 1.16M |
| August 28, 2025 | 28 | 28.05 | 28.05 | 28.3 | 28 | 933,700 |
| August 27, 2025 | 27.7 | 27.95 | 27.95 | 27.95 | 27.5 | 651,003 |
| August 26, 2025 | 28.2 | 27.7 | 27.7 | 28.2 | 27.6 | 1.02M |
| August 25, 2025 | 27.75 | 28 | 28 | 28.3 | 27.55 | 1.66M |
| August 22, 2025 | 27.5 | 27.55 | 27.55 | 27.8 | 27.4 | 828,923 |
| August 21, 2025 | 27.4 | 27.35 | 27.35 | 27.55 | 27.05 | 1.06M |
| August 20, 2025 | 27.6 | 27.35 | 27.35 | 27.75 | 27.3 | 1.06M |
| August 19, 2025 | 27.1 | 27.6 | 27.6 | 27.6 | 26.9 | 1.09M |
| August 18, 2025 | 27.2 | 27.1 | 27.1 | 27.45 | 27 | 903,610 |
| August 15, 2025 | 27.05 | 27.1 | 27.1 | 27.7 | 27 | 1.6M |
| August 14, 2025 | 27.05 | 27.05 | 27.05 | 27.35 | 26.9 | 1.44M |
| August 13, 2025 | 26.45 | 27.05 | 27.05 | 27.2 | 26.45 | 906,291 |
| August 12, 2025 | 26.2 | 26.35 | 26.35 | 26.45 | 26 | 490,340 |
| August 11, 2025 | 26.5 | 26.15 | 26.15 | 26.95 | 26.1 | 801,962 |
| August 08, 2025 | 27.3 | 26.6 | 26.6 | 27.45 | 26.6 | 1.34M |
| August 07, 2025 | 27.3 | 27.3 | 27.3 | 27.5 | 27 | 960,940 |
| August 06, 2025 | 27 | 27.3 | 27.3 | 27.45 | 27 | 1.5M |
| August 05, 2025 | 27.5 | 27.1 | 27.1 | 27.6 | 26.75 | 1.73M |
| August 04, 2025 | 26.65 | 27.45 | 27.45 | 27.65 | 26.55 | 2.09M |
| August 01, 2025 | 26.35 | 26.65 | 26.65 | 26.95 | 26.2 | 1.33M |
| July 31, 2025 | 26.5 | 26.4 | 26.4 | 26.85 | 26.4 | 1.36M |
| July 30, 2025 | 25.95 | 26.5 | 26.5 | 26.7 | 25.85 | 1.3M |
| July 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.5 | 599,133 |
| July 28, 2025 | 25.75 | 25.8 | 25.8 | 25.85 | 25.55 | 216,279 |
| July 25, 2025 | 25.75 | 25.75 | 25.75 | 25.9 | 25.65 | 327,986 |
| July 24, 2025 | 25.85 | 25.8 | 25.8 | 25.95 | 25.6 | 217,493 |
| July 23, 2025 | 25.15 | 25.9 | 25.9 | 25.95 | 25.15 | 608,499 |
| July 22, 2025 | 25.7 | 25.3 | 25.3 | 25.8 | 24.9 | 529,685 |
| July 21, 2025 | 25.8 | 25.7 | 25.7 | 26 | 25.65 | 447,099 |
| July 18, 2025 | 26 | 25.8 | 25.8 | 26 | 25.7 | 315,765 |
| July 17, 2025 | 25.6 | 25.95 | 25.95 | 26.2 | 25.45 | 814,372 |
| July 16, 2025 | 25.45 | 25.5 | 25.5 | 25.7 | 25.45 | 354,471 |
| July 15, 2025 | 25.25 | 25.55 | 25.55 | 25.55 | 25.1 | 299,076 |
| July 14, 2025 | 25.25 | 25.45 | 25.45 | 25.6 | 25.2 | 231,294 |
| July 11, 2025 | 25.05 | 25.45 | 25.45 | 25.55 | 25 | 625,606 |
| July 10, 2025 | 24.8 | 25.3 | 25.3 | 25.7 | 24.8 | 406,473 |
| July 09, 2025 | 24.15 | 25.2 | 25.2 | 25.35 | 24 | 646,136 |
| July 08, 2025 | 24.85 | 24.35 | 24.35 | 24.85 | 24.2 | 329,957 |
| July 07, 2025 | 24.65 | 24.7 | 24.7 | 24.9 | 24.35 | 247,132 |
| July 04, 2025 | 24.9 | 24.7 | 24.7 | 25 | 24.4 | 277,628 |
| July 03, 2025 | 24.75 | 24.9 | 24.9 | 25.1 | 24.75 | 193,717 |
| July 02, 2025 | 24.8 | 24.65 | 24.65 | 24.9 | 24.5 | 155,928 |
| July 01, 2025 | 24.5 | 24.7 | 24.7 | 25.2 | 24.15 | 604,893 |
| June 30, 2025 | 24.7 | 24.35 | 24.35 | 24.9 | 24.35 | 419,909 |
| June 27, 2025 | 24.9 | 24.85 | 24.85 | 25.15 | 24.85 | 335,600 |
| June 26, 2025 | 24.95 | 24.95 | 24.95 | 25.3 | 24.85 | 192,440 |
| June 25, 2025 | 25.15 | 24.95 | 24.95 | 25.45 | 24.9 | 301,244 |
| June 24, 2025 | 25.1 | 25.3 | 25.3 | 25.45 | 24.75 | 280,525 |
| June 23, 2025 | 25 | 24.9 | 24.9 | 25.05 | 24.45 | 347,318 |
| June 20, 2025 | 25.25 | 25.3 | 25.3 | 25.65 | 24.9 | 419,944 |
| June 19, 2025 | 25.3 | 25.25 | 25.25 | 25.4 | 25.15 | 253,287 |
| June 18, 2025 | 25.3 | 25.55 | 25.55 | 25.75 | 25.3 | 275,253 |
| June 17, 2025 | 25.2 | 25.6 | 25.6 | 26 | 25.15 | 385,596 |
| June 16, 2025 | 25 | 25.2 | 25.2 | 25.35 | 24.8 | 341,170 |