26.10
-0.15(-0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.4 | 26.25 | 26.25 | 26.6 | 26 | 2.27M |
| December 04, 2025 | 26.8 | 26.25 | 26.25 | 26.8 | 26.2 | 2.47M |
| December 03, 2025 | 26.75 | 26.5 | 26.5 | 27.15 | 26.5 | 3.19M |
| December 02, 2025 | 26.55 | 26.35 | 26.35 | 27.1 | 26.35 | 3.4M |
| December 01, 2025 | 27.5 | 26.8 | 26.8 | 27.6 | 26.8 | 6.07M |
| November 28, 2025 | 28.25 | 28 | 28 | 28.4 | 27.5 | 12.92M |
| November 27, 2025 | 26.6 | 28.85 | 28.85 | 28.95 | 26.5 | 20.81M |
| November 26, 2025 | 26.65 | 26.35 | 26.35 | 26.9 | 26.15 | 3.86M |
| November 25, 2025 | 27.05 | 26.45 | 26.45 | 27.05 | 26.15 | 6.78M |
| November 24, 2025 | 26.6 | 26.65 | 26.65 | 27.45 | 26.6 | 11.47M |
| November 21, 2025 | 26.05 | 26.4 | 26.4 | 27.45 | 25.8 | 7.49M |
| November 20, 2025 | 26.35 | 27.25 | 27.25 | 28 | 26.3 | 13.49M |
| November 19, 2025 | 27.75 | 25.7 | 25.7 | 27.85 | 25.7 | 11.24M |
| November 18, 2025 | 27.1 | 28.15 | 28.15 | 28.5 | 26.8 | 24.28M |
| November 17, 2025 | 26.4 | 26.8 | 26.8 | 28.7 | 26.35 | 17.79M |
| November 14, 2025 | 26.6 | 26.1 | 26.1 | 27.6 | 26.1 | 9.29M |
| November 13, 2025 | 26.35 | 27.3 | 27.3 | 27.6 | 26.05 | 15.86M |
| 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 |