26.25
+0.1(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.35 | 26.3 | 26.3 | 26.4 | 26.1 | 41,405 |
| December 04, 2025 | 25.95 | 26.15 | 26.15 | 26.35 | 25.95 | 181,010 |
| December 03, 2025 | 26.1 | 26 | 26 | 26.1 | 25.85 | 171,885 |
| December 02, 2025 | 26.1 | 25.9 | 25.9 | 26.1 | 25.75 | 23,031 |
| December 01, 2025 | 25.9 | 25.95 | 25.95 | 25.95 | 25.75 | 51,752 |
| November 28, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 25.95 | 103,662 |
| November 27, 2025 | 25.7 | 26.2 | 26.2 | 26.2 | 25.7 | 312,791 |
| November 26, 2025 | 26 | 25.75 | 25.75 | 26.1 | 25.6 | 154,431 |
| November 25, 2025 | 25.7 | 25.75 | 25.75 | 25.75 | 25.5 | 99,040 |
| November 24, 2025 | 25.65 | 25.8 | 25.8 | 25.95 | 25.6 | 75,409 |
| November 21, 2025 | 25.65 | 25.65 | 25.65 | 25.7 | 25.35 | 56,441 |
| November 20, 2025 | 25.35 | 25.6 | 25.6 | 26.1 | 25.35 | 97,103 |
| November 19, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 25.15 | 89,081 |
| November 18, 2025 | 25.4 | 25.3 | 25.3 | 25.55 | 25.2 | 198,080 |
| November 17, 2025 | 26.1 | 25.55 | 25.55 | 26.1 | 25.5 | 515,007 |
| November 14, 2025 | 26.05 | 26.35 | 26.35 | 26.5 | 26.05 | 246,685 |
| November 13, 2025 | 26.75 | 26.25 | 26.25 | 26.75 | 26.2 | 190,192 |
| November 12, 2025 | 26.5 | 26.55 | 26.55 | 26.6 | 26.45 | 148,619 |
| November 11, 2025 | 26.75 | 26.6 | 26.6 | 26.9 | 26.4 | 347,355 |
| November 10, 2025 | 27.15 | 26.75 | 26.75 | 27.5 | 26.6 | 866,590 |
| November 07, 2025 | 26.4 | 26.6 | 26.6 | 26.6 | 26.25 | 348,775 |
| November 06, 2025 | 26 | 26.45 | 26.45 | 26.45 | 25.9 | 173,720 |
| November 05, 2025 | 25.5 | 26 | 26 | 26 | 25.4 | 423,746 |
| November 04, 2025 | 25.8 | 25.6 | 25.6 | 25.8 | 25.5 | 223,736 |
| November 03, 2025 | 26.1 | 25.85 | 25.85 | 26.1 | 25.8 | 298,051 |
| October 31, 2025 | 26.25 | 26.05 | 26.05 | 26.35 | 26 | 214,006 |
| October 30, 2025 | 26.1 | 26.1 | 26.1 | 26.4 | 26.05 | 155,113 |
| October 29, 2025 | 26.6 | 26.15 | 26.15 | 26.6 | 26.1 | 214,932 |
| October 28, 2025 | 26.35 | 26.4 | 26.4 | 26.8 | 26.2 | 468,001 |
| October 27, 2025 | 26.3 | 26.3 | 26.3 | 26.7 | 26.1 | 759,038 |
| October 23, 2025 | 26.55 | 26.4 | 26.4 | 26.6 | 26 | 500,725 |
| October 22, 2025 | 26 | 26.35 | 26.35 | 26.35 | 26 | 65,299 |
| October 21, 2025 | 26.05 | 26 | 26 | 26.15 | 26 | 170,510 |
| October 20, 2025 | 26.05 | 26.05 | 26.05 | 26.1 | 25.85 | 106,432 |
| October 17, 2025 | 26.3 | 26.05 | 26.05 | 26.55 | 26 | 351,629 |
| October 16, 2025 | 26.4 | 26.3 | 26.3 | 26.4 | 26.2 | 134,552 |
| October 15, 2025 | 26.5 | 26.4 | 26.4 | 26.6 | 26.3 | 131,210 |
| October 14, 2025 | 26.65 | 26.5 | 26.5 | 26.75 | 26.45 | 299,508 |
| October 13, 2025 | 27.1 | 26.6 | 26.6 | 28 | 26.5 | 594,787 |
| October 09, 2025 | 27.65 | 27.45 | 27.45 | 27.65 | 27.15 | 119,757 |
| October 08, 2025 | 27.5 | 27.3 | 27.3 | 27.5 | 27.2 | 24,583 |
| October 07, 2025 | 27.2 | 27.25 | 27.25 | 27.25 | 27.05 | 398,383 |
| October 03, 2025 | 27.55 | 27.25 | 27.25 | 27.55 | 27.2 | 364,424 |
| October 02, 2025 | 27.45 | 27.4 | 27.4 | 27.6 | 27.3 | 252,761 |
| October 01, 2025 | 27.6 | 27.5 | 27.5 | 27.7 | 27.5 | 184,447 |
| September 30, 2025 | 27.6 | 27.6 | 27.6 | 27.65 | 27.45 | 145,390 |
| September 26, 2025 | 27.35 | 27.55 | 27.55 | 27.6 | 27.35 | 67,103 |
| September 25, 2025 | 27.7 | 27.65 | 27.65 | 27.75 | 27.5 | 64,533 |
| September 24, 2025 | 27.8 | 27.7 | 27.7 | 27.8 | 27.5 | 56,302 |
| September 23, 2025 | 27.35 | 27.5 | 27.5 | 28.35 | 27.25 | 405,635 |
| September 22, 2025 | 27.9 | 27.5 | 27.5 | 27.9 | 27.45 | 150,310 |
| September 19, 2025 | 27.9 | 27.8 | 27.8 | 28 | 27.3 | 682,627 |
| September 18, 2025 | 28.45 | 28.15 | 28.15 | 28.6 | 28.15 | 117,422 |
| September 17, 2025 | 28.35 | 28.45 | 28.45 | 28.65 | 28.3 | 554,222 |
| September 16, 2025 | 28.1 | 28.35 | 28.35 | 28.6 | 28.1 | 158,625 |
| September 15, 2025 | 28 | 28.1 | 28.1 | 28.1 | 27.7 | 124,867 |
| September 12, 2025 | 27.6 | 27.95 | 27.95 | 28.1 | 27.55 | 177,863 |
| September 11, 2025 | 27.6 | 27.6 | 27.6 | 27.85 | 27.15 | 269,553 |
| September 10, 2025 | 27.6 | 27.6 | 27.6 | 27.75 | 27.3 | 677,480 |
| September 09, 2025 | 27.5 | 27.6 | 27.6 | 27.7 | 27.4 | 342,232 |