25.00
-0.3(-1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.25 | 25 | 25 | 25.3 | 24.85 | 167,529 |
| November 06, 2025 | 25.35 | 25.3 | 25.3 | 25.35 | 24.9 | 263,297 |
| November 05, 2025 | 24.9 | 24.95 | 24.95 | 24.95 | 24.55 | 367,265 |
| November 04, 2025 | 25.35 | 25.05 | 25.05 | 25.55 | 25 | 365,513 |
| November 03, 2025 | 25.6 | 25.45 | 25.45 | 26.1 | 25.3 | 518,834 |
| October 31, 2025 | 26.15 | 25.55 | 25.55 | 26.35 | 25.45 | 1.25M |
| October 30, 2025 | 25.35 | 26.4 | 26.4 | 27.45 | 25.35 | 5.98M |
| October 29, 2025 | 25 | 25.05 | 25.05 | 25.25 | 24.9 | 400,241 |
| October 28, 2025 | 25.15 | 24.85 | 24.85 | 25.2 | 24.7 | 382,913 |
| October 27, 2025 | 25.3 | 24.85 | 24.85 | 25.3 | 24.85 | 464,181 |
| October 23, 2025 | 25.15 | 25.05 | 25.05 | 25.25 | 25 | 360,207 |
| October 22, 2025 | 25.4 | 25.15 | 25.15 | 25.8 | 25.15 | 1M |
| October 21, 2025 | 25.4 | 25.15 | 25.15 | 25.45 | 25.1 | 509,850 |
| October 20, 2025 | 25.65 | 25.2 | 25.2 | 25.75 | 25 | 713,103 |
| October 17, 2025 | 25.9 | 25.35 | 25.35 | 27.6 | 25.35 | 4.46M |
| October 16, 2025 | 25.55 | 25.6 | 25.6 | 25.75 | 25.35 | 767,006 |
| October 15, 2025 | 26.05 | 25.35 | 25.35 | 26.6 | 24.95 | 6.52M |
| October 14, 2025 | 25.3 | 27.3 | 27.3 | 27.3 | 25.2 | 3.18M |
| October 13, 2025 | 24.35 | 24.85 | 24.85 | 24.85 | 23.75 | 384,443 |
| October 09, 2025 | 24.8 | 24.8 | 24.8 | 25.05 | 24.5 | 270,112 |
| October 08, 2025 | 25.1 | 25 | 25 | 25.15 | 24.8 | 163,209 |
| October 07, 2025 | 24.8 | 25.1 | 25.1 | 25.1 | 24.8 | 187,029 |
| October 03, 2025 | 24.85 | 24.7 | 24.7 | 25.2 | 24.7 | 256,704 |
| October 02, 2025 | 25.05 | 24.85 | 24.85 | 25.1 | 24.75 | 231,382 |
| October 01, 2025 | 25.3 | 25 | 25 | 25.3 | 24.95 | 334,247 |
| September 30, 2025 | 25.45 | 25.4 | 25.4 | 25.45 | 25.1 | 184,437 |
| September 26, 2025 | 25.9 | 25.25 | 25.25 | 25.9 | 25.15 | 446,260 |
| September 25, 2025 | 25.9 | 26 | 26 | 26.45 | 25.7 | 371,304 |
| September 24, 2025 | 25.75 | 25.65 | 25.65 | 26 | 25.6 | 239,830 |
| September 23, 2025 | 25.8 | 25.8 | 25.8 | 26.05 | 25.6 | 403,989 |
| September 22, 2025 | 26.4 | 25.9 | 25.9 | 26.4 | 25.85 | 557,747 |
| September 19, 2025 | 26.3 | 26.45 | 26.45 | 26.65 | 26.15 | 320,160 |
| September 18, 2025 | 26.25 | 26.15 | 26.15 | 26.3 | 26.05 | 203,000 |
| September 17, 2025 | 26.3 | 26.05 | 26.05 | 26.6 | 26.05 | 242,001 |
| September 16, 2025 | 26 | 26.05 | 26.05 | 26.2 | 25.95 | 167,000 |
| September 15, 2025 | 26.1 | 25.95 | 25.95 | 26.2 | 25.8 | 236,050 |
| September 12, 2025 | 26.1 | 26.05 | 26.05 | 26.3 | 26 | 363,031 |
| September 11, 2025 | 26.35 | 26 | 26 | 26.85 | 26 | 711,020 |
| September 10, 2025 | 26 | 26.05 | 26.05 | 26.2 | 25.75 | 654,261 |
| September 09, 2025 | 26.35 | 25.95 | 25.95 | 26.35 | 25.9 | 448,050 |
| September 08, 2025 | 26.6 | 26.3 | 26.3 | 26.7 | 26.2 | 378,968 |
| September 05, 2025 | 27.05 | 26.55 | 26.55 | 27.05 | 26.5 | 220,511 |
| September 04, 2025 | 26.8 | 26.9 | 26.9 | 27.05 | 26.75 | 201,196 |
| September 03, 2025 | 26.25 | 26.35 | 26.35 | 26.7 | 26.25 | 174,784 |
| September 02, 2025 | 26.7 | 26.5 | 26.5 | 26.85 | 26.3 | 248,211 |
| September 01, 2025 | 27.2 | 26.55 | 26.55 | 27.4 | 26.5 | 297,466 |
| August 29, 2025 | 27.75 | 27.2 | 27.2 | 27.95 | 27.2 | 299,594 |
| August 28, 2025 | 27.5 | 27.7 | 27.7 | 28.2 | 27.5 | 454,927 |
| August 27, 2025 | 27.35 | 27.5 | 27.5 | 27.7 | 27.35 | 180,249 |
| August 26, 2025 | 27.8 | 27.45 | 27.45 | 27.95 | 27.25 | 311,468 |
| August 25, 2025 | 27.8 | 27.8 | 27.8 | 27.95 | 27.5 | 305,866 |
| August 22, 2025 | 28.15 | 27.7 | 27.7 | 28.15 | 27.6 | 274,056 |
| August 21, 2025 | 28.3 | 28.2 | 28.2 | 28.4 | 27.9 | 305,583 |
| August 20, 2025 | 28.25 | 28.25 | 28.25 | 28.45 | 27.5 | 445,996 |
| August 19, 2025 | 28.8 | 28.25 | 28.25 | 28.85 | 28.2 | 537,042 |
| August 18, 2025 | 28.8 | 28.65 | 28.65 | 29.25 | 28.4 | 729,204 |
| August 15, 2025 | 28.2 | 28.7 | 28.7 | 28.8 | 27.7 | 926,209 |
| August 14, 2025 | 27.95 | 28 | 28 | 28.35 | 27.85 | 975,346 |
| August 13, 2025 | 28 | 27.65 | 27.65 | 28.1 | 27.45 | 390,293 |
| August 12, 2025 | 27.5 | 27.7 | 27.7 | 28 | 27.35 | 662,474 |