26.45
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 27 | 26.45 | 26.45 | 27.1 | 25.7 | 16.75M |
| November 11, 2025 | 24.65 | 26.4 | 26.4 | 27.4 | 24.65 | 19.15M |
| November 10, 2025 | 23.7 | 25 | 25 | 25.2 | 23.65 | 8.73M |
| November 07, 2025 | 23.3 | 24.15 | 24.15 | 24.7 | 23.2 | 7.28M |
| November 06, 2025 | 22.85 | 23 | 23 | 23.4 | 22.6 | 1.3M |
| November 05, 2025 | 22.5 | 22.5 | 22.5 | 22.75 | 22 | 1.09M |
| November 04, 2025 | 23.4 | 22.8 | 22.8 | 23.4 | 22.6 | 1.36M |
| November 03, 2025 | 23.2 | 23.2 | 23.2 | 23.4 | 22.9 | 1.09M |
| October 31, 2025 | 23.5 | 23 | 23 | 23.5 | 22.85 | 1.27M |
| October 30, 2025 | 24 | 23.25 | 23.25 | 24 | 23.05 | 1.95M |
| October 29, 2025 | 24.05 | 23.75 | 23.75 | 24.3 | 23.75 | 1.72M |
| October 28, 2025 | 24.75 | 24 | 24 | 24.75 | 23.95 | 2.17M |
| October 27, 2025 | 24.8 | 24.55 | 24.55 | 24.8 | 24.2 | 2.51M |
| October 23, 2025 | 24.45 | 24.2 | 24.2 | 24.45 | 23.8 | 3.07M |
| October 22, 2025 | 24.25 | 24.55 | 24.55 | 24.9 | 24.15 | 3.62M |
| October 21, 2025 | 25.55 | 24.45 | 24.45 | 25.55 | 24.2 | 11.09M |
| October 20, 2025 | 23.35 | 25.7 | 25.7 | 25.7 | 22.95 | 16.34M |
| October 17, 2025 | 23 | 23.4 | 23.4 | 23.5 | 22.75 | 3.63M |
| October 16, 2025 | 23.05 | 22.95 | 22.95 | 23.4 | 22.5 | 2.6M |
| October 15, 2025 | 22.7 | 23.05 | 23.05 | 23.05 | 22.15 | 2.54M |
| October 14, 2025 | 22.6 | 22.35 | 22.35 | 23.6 | 22.25 | 4.96M |
| October 13, 2025 | 20.9 | 22.25 | 22.25 | 22.25 | 20.65 | 2.67M |
| October 09, 2025 | 21.95 | 21.35 | 21.35 | 22.1 | 21.2 | 1.97M |
| October 08, 2025 | 22 | 21.8 | 21.8 | 22.2 | 21.55 | 1.1M |
| October 07, 2025 | 21.95 | 21.95 | 21.95 | 22.45 | 21.55 | 2.56M |
| October 03, 2025 | 22.1 | 21.7 | 21.7 | 22.25 | 21.5 | 1.18M |
| October 02, 2025 | 22.15 | 21.6 | 21.6 | 22.35 | 21.6 | 2.14M |
| October 01, 2025 | 22.65 | 21.7 | 21.7 | 22.65 | 21.7 | 2.09M |
| September 30, 2025 | 22 | 22.3 | 22.3 | 22.7 | 21.7 | 1.79M |
| September 26, 2025 | 23 | 21.7 | 21.7 | 23 | 21.6 | 2.92M |
| September 25, 2025 | 22.55 | 23.05 | 23.05 | 23.35 | 22.5 | 2.78M |
| September 24, 2025 | 23.2 | 22.5 | 22.5 | 23.4 | 22.4 | 3.63M |
| September 23, 2025 | 21.85 | 23.25 | 23.25 | 23.9 | 21.7 | 9.74M |
| September 22, 2025 | 21.95 | 21.8 | 21.8 | 22.15 | 21.7 | 1.07M |
| September 19, 2025 | 21.8 | 21.8 | 21.8 | 21.95 | 21.55 | 974,849 |
| September 18, 2025 | 21.55 | 21.8 | 21.8 | 22.15 | 21.45 | 1.88M |
| September 17, 2025 | 22.2 | 21.5 | 21.5 | 22.8 | 21.5 | 8.89M |
| September 16, 2025 | 20.55 | 22.2 | 22.2 | 22.2 | 20.5 | 6.28M |
| September 15, 2025 | 20.3 | 20.2 | 20.2 | 20.5 | 20.1 | 392,987 |
| September 12, 2025 | 20.15 | 20.3 | 20.3 | 20.6 | 20.15 | 769,346 |
| September 11, 2025 | 20.8 | 20.1 | 20.1 | 20.8 | 20 | 2.02M |
| September 10, 2025 | 21.2 | 20.75 | 20.75 | 21.25 | 20.7 | 853,057 |
| September 09, 2025 | 21.8 | 21.2 | 21.2 | 21.85 | 21.2 | 720,003 |
| September 08, 2025 | 21.4 | 21.55 | 21.55 | 21.75 | 21.4 | 512,695 |
| September 05, 2025 | 21.6 | 21.45 | 21.45 | 21.7 | 21.25 | 476,686 |
| September 04, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.35 | 397,153 |
| September 03, 2025 | 21.05 | 21.25 | 21.25 | 21.45 | 21.05 | 334,964 |
| September 02, 2025 | 21.1 | 20.9 | 20.9 | 21.25 | 20.65 | 473,327 |
| September 01, 2025 | 21.65 | 21.05 | 21.05 | 21.65 | 21 | 743,314 |
| August 29, 2025 | 22.05 | 21.55 | 21.55 | 22.05 | 21.55 | 472,493 |
| August 28, 2025 | 21.9 | 21.85 | 21.85 | 22.25 | 21.7 | 860,882 |
| August 27, 2025 | 21.6 | 21.75 | 21.75 | 21.95 | 21.45 | 815,008 |
| August 26, 2025 | 21.35 | 21.35 | 21.35 | 21.6 | 21.25 | 611,730 |
| August 25, 2025 | 20.85 | 21.45 | 21.45 | 21.55 | 20.85 | 1.55M |
| August 22, 2025 | 20.65 | 20.6 | 20.6 | 20.95 | 20.55 | 469,749 |
| August 21, 2025 | 20.45 | 20.7 | 20.7 | 20.9 | 20.45 | 625,504 |
| August 20, 2025 | 21 | 20.4 | 20.4 | 21 | 20.2 | 830,033 |
| August 19, 2025 | 20.9 | 20.9 | 20.9 | 21.15 | 20.85 | 805,442 |
| August 18, 2025 | 20.55 | 20.85 | 20.85 | 21.05 | 20.55 | 757,105 |
| August 15, 2025 | 20.85 | 20.65 | 20.65 | 20.85 | 20.5 | 736,099 |