25.80
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.6 | 25.75 | 25.75 | 25.95 | 25.6 | 42,592 |
| August 15, 2025 | 26.05 | 25.75 | 25.75 | 26.1 | 25.2 | 111,428 |
| August 14, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 25.8 | 41,388 |
| August 13, 2025 | 25.8 | 26.2 | 26.2 | 26.25 | 25.8 | 115,006 |
| August 12, 2025 | 25.25 | 25.8 | 25.8 | 25.8 | 25.25 | 37,543 |
| August 11, 2025 | 25.55 | 25.8 | 25.8 | 25.8 | 25.55 | 43,694 |
| August 08, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.6 | 29,172 |
| August 07, 2025 | 25.6 | 25.65 | 25.65 | 25.8 | 25.6 | 24,766 |
| August 06, 2025 | 25.7 | 25.6 | 25.6 | 25.75 | 25.55 | 63,813 |
| August 05, 2025 | 25.7 | 25.7 | 25.7 | 26.1 | 25.7 | 44,220 |
| August 04, 2025 | 25.95 | 25.95 | 25.95 | 26.1 | 25.95 | 36,911 |
| August 01, 2025 | 25.6 | 25.95 | 25.95 | 26 | 25.6 | 32,863 |
| July 31, 2025 | 25.8 | 25.6 | 25.6 | 25.9 | 25.6 | 31,727 |
| July 30, 2025 | 25.6 | 25.65 | 25.65 | 25.7 | 25.55 | 24,863 |
| July 29, 2025 | 25.7 | 25.6 | 25.6 | 25.7 | 25.55 | 28,240 |
| July 28, 2025 | 26 | 25.9 | 25.9 | 26 | 25.7 | 44,862 |
| July 25, 2025 | 26 | 25.9 | 25.9 | 26 | 25.8 | 21,984 |
| July 24, 2025 | 25.8 | 25.75 | 25.75 | 25.8 | 25.7 | 13,539 |
| July 23, 2025 | 25.4 | 25.65 | 25.65 | 25.65 | 25.4 | 35,788 |
| July 22, 2025 | 25.8 | 25.6 | 25.6 | 25.8 | 25.4 | 71,251 |
| July 21, 2025 | 25.9 | 25.8 | 25.8 | 25.9 | 25.8 | 16,399 |
| July 18, 2025 | 26.05 | 25.95 | 25.95 | 26.05 | 25.9 | 30,910 |
| July 17, 2025 | 25.95 | 26 | 26 | 26.35 | 25.95 | 32,578 |
| July 16, 2025 | 26 | 25.9 | 25.9 | 26.35 | 25.85 | 63,136 |
| July 15, 2025 | 25.7 | 26 | 26 | 26 | 25.7 | 29,463 |
| July 14, 2025 | 25.6 | 25.7 | 25.7 | 26 | 25.6 | 26,060 |
| July 11, 2025 | 25.55 | 25.6 | 25.6 | 25.8 | 25.55 | 16,906 |
| July 10, 2025 | 25.35 | 25.55 | 25.55 | 25.85 | 25.3 | 11,771 |
| July 09, 2025 | 25.65 | 25.7 | 25.7 | 25.95 | 25.65 | 16,714 |
| July 08, 2025 | 25.7 | 26 | 26 | 26 | 25.7 | 13,417 |
| July 07, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.8 | 16,301 |
| July 04, 2025 | 26.3 | 26.25 | 26.25 | 26.35 | 26 | 49,261 |
| July 03, 2025 | 26.5 | 26.5 | 26.5 | 26.7 | 26.3 | 66,043 |
| July 02, 2025 | 25.7 | 26.2 | 26.2 | 26.25 | 25.7 | 12,780 |
| July 01, 2025 | 26 | 26 | 26 | 26.5 | 26 | 37,241 |
| June 30, 2025 | 25.75 | 25.75 | 25.75 | 25.8 | 25.65 | 13,036 |
| June 27, 2025 | 25.65 | 25.9 | 25.9 | 26 | 25.6 | 37,607 |
| June 26, 2025 | 25.5 | 25.65 | 25.65 | 26 | 25.5 | 39,481 |
| June 25, 2025 | 25.25 | 25.5 | 25.5 | 25.5 | 25.25 | 46,885 |
| June 24, 2025 | 25.1 | 25.55 | 25.55 | 25.75 | 25.1 | 37,896 |
| June 23, 2025 | 25.8 | 25.1 | 25.1 | 25.8 | 25 | 78,530 |
| June 20, 2025 | 26.4 | 25.9 | 25.9 | 26.4 | 25.5 | 40,011 |
| June 19, 2025 | 26.5 | 26.4 | 26.4 | 26.7 | 26.3 | 40,640 |
| June 18, 2025 | 26.5 | 26.7 | 26.7 | 26.8 | 26.5 | 21,838 |
| June 17, 2025 | 26.95 | 27 | 27 | 27 | 26.9 | 22,634 |
| June 16, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.65 | 21,636 |
| June 13, 2025 | 26.95 | 26.9 | 26.9 | 27.35 | 26.65 | 16,525 |
| June 12, 2025 | 26.8 | 26.95 | 26.95 | 27.1 | 26.8 | 38,939 |
| June 11, 2025 | 26.75 | 26.8 | 26.8 | 26.95 | 26.75 | 13,743 |
| June 10, 2025 | 26.7 | 26.75 | 26.75 | 26.9 | 26.7 | 16,664 |
| June 09, 2025 | 26.65 | 26.65 | 26.65 | 26.7 | 26.5 | 49,671 |
| June 06, 2025 | 26.8 | 26.65 | 26.65 | 26.85 | 26.65 | 12,267 |
| June 05, 2025 | 26.4 | 26.6 | 26.6 | 26.6 | 26.4 | 13,562 |
| June 04, 2025 | 26.4 | 26.55 | 26.55 | 26.75 | 26.4 | 41,494 |
| June 03, 2025 | 26.8 | 26.55 | 26.55 | 26.8 | 26.55 | 36,730 |
| June 02, 2025 | 27 | 26.8 | 26.8 | 27 | 26.75 | 35,838 |
| May 29, 2025 | 26.95 | 27 | 27 | 27.05 | 26.95 | 34,292 |
| May 28, 2025 | 27.15 | 27.25 | 27.25 | 27.35 | 27.1 | 59,049 |
| May 27, 2025 | 27.9 | 27.4 | 27.4 | 28.05 | 27.15 | 55,258 |
| May 26, 2025 | 28.8 | 27.9 | 27.9 | 28.8 | 27.75 | 63,403 |