25.25
-0.75(-2.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 27.5 | 27.3 | 27.3 | 27.75 | 27.2 | 375,170 |
| August 08, 2025 | 26.9 | 27.4 | 27.4 | 27.7 | 26.9 | 677,979 |
| August 07, 2025 | 27.1 | 26.85 | 26.85 | 27.15 | 26.05 | 248,698 |
| August 06, 2025 | 27.05 | 27 | 27 | 27.3 | 27 | 187,089 |
| August 05, 2025 | 27.5 | 27 | 27 | 27.5 | 26.8 | 223,852 |
| August 04, 2025 | 26.6 | 27 | 27 | 27.15 | 26.05 | 487,624 |
| August 01, 2025 | 26 | 26.45 | 26.45 | 26.65 | 25.6 | 329,938 |
| July 31, 2025 | 27.05 | 26.4 | 26.4 | 27.05 | 26.25 | 426,856 |
| July 30, 2025 | 26.95 | 27 | 27 | 27.05 | 26.7 | 172,031 |
| July 29, 2025 | 27.3 | 26.8 | 26.8 | 27.6 | 26.8 | 348,715 |
| July 28, 2025 | 27.4 | 27.35 | 27.35 | 27.6 | 26.95 | 420,113 |
| July 25, 2025 | 27.5 | 27.2 | 27.2 | 28.65 | 27.2 | 1.88M |
| July 24, 2025 | 26.8 | 27.1 | 27.1 | 27.55 | 26.8 | 623,393 |
| July 23, 2025 | 26.35 | 26.75 | 26.75 | 26.95 | 26.3 | 481,555 |
| July 22, 2025 | 26.75 | 26 | 26 | 26.85 | 25.8 | 426,724 |
| July 21, 2025 | 26.95 | 26.65 | 26.65 | 27.05 | 26.65 | 182,464 |
| July 18, 2025 | 27.35 | 26.9 | 26.9 | 27.5 | 26.9 | 331,165 |
| July 17, 2025 | 27 | 26.9 | 26.9 | 27.2 | 26.8 | 235,075 |
| July 16, 2025 | 26.7 | 26.85 | 26.85 | 27.1 | 26.65 | 299,074 |
| July 15, 2025 | 27.2 | 26.7 | 26.7 | 27.35 | 26.65 | 192,802 |
| July 14, 2025 | 26.8 | 26.9 | 26.9 | 27.35 | 26.8 | 381,989 |
| July 11, 2025 | 26.65 | 26.7 | 26.7 | 26.95 | 26.65 | 173,331 |
| July 10, 2025 | 27.35 | 26.35 | 26.35 | 27.35 | 26.25 | 326,584 |
| July 09, 2025 | 26.8 | 26.7 | 26.7 | 26.8 | 26.5 | 234,709 |
| July 08, 2025 | 26.8 | 26.5 | 26.5 | 26.8 | 26.25 | 301,552 |
| July 07, 2025 | 27.25 | 26.5 | 26.5 | 27.25 | 26.3 | 399,126 |