26.40
+0.2(+0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.05 | 26.2 | 26.2 | 26.3 | 26.05 | 53,140 |
| September 04, 2025 | 26 | 26.15 | 26.15 | 26.15 | 26 | 95,428 |
| September 03, 2025 | 26 | 26 | 26 | 26.1 | 25.95 | 90,422 |
| September 02, 2025 | 26.15 | 26.05 | 26.05 | 26.15 | 25.9 | 70,743 |
| September 01, 2025 | 25.9 | 25.9 | 25.9 | 26.15 | 25.8 | 88,863 |
| August 29, 2025 | 25.9 | 26.1 | 26.1 | 26.15 | 25.9 | 59,407 |
| August 28, 2025 | 25.8 | 25.85 | 25.85 | 25.9 | 25.8 | 98,460 |
| August 27, 2025 | 25.7 | 25.8 | 25.8 | 25.9 | 25.7 | 82,327 |
| August 26, 2025 | 25.8 | 25.75 | 25.75 | 26.15 | 25.75 | 70,168 |
| August 25, 2025 | 25.9 | 26 | 26 | 26.15 | 25.85 | 85,380 |
| August 22, 2025 | 25.75 | 25.85 | 25.85 | 26.15 | 25.7 | 86,984 |
| August 21, 2025 | 26.05 | 26 | 26 | 26.05 | 25.7 | 56,381 |
| August 20, 2025 | 25.7 | 25.8 | 25.8 | 25.9 | 25.55 | 50,506 |
| August 19, 2025 | 25.95 | 25.95 | 25.95 | 26 | 25.65 | 330,467 |
| August 18, 2025 | 26.1 | 26.05 | 26.05 | 26.1 | 25.75 | 293,202 |
| August 15, 2025 | 26.65 | 26.25 | 26.25 | 26.65 | 25.85 | 791,186 |
| August 14, 2025 | 26.65 | 26.75 | 26.75 | 26.9 | 26.5 | 360,249 |
| August 13, 2025 | 27.25 | 26.95 | 26.95 | 27.25 | 26.8 | 131,569 |
| August 12, 2025 | 26.9 | 27.05 | 27.05 | 27.05 | 26.8 | 216,046 |
| August 11, 2025 | 26.9 | 26.9 | 26.9 | 26.95 | 26.4 | 161,848 |
| August 08, 2025 | 26.2 | 26.9 | 26.9 | 27 | 26.2 | 248,879 |
| August 07, 2025 | 26.1 | 26.15 | 26.15 | 26.45 | 26.05 | 153,358 |
| August 06, 2025 | 25.85 | 26.1 | 26.1 | 26.45 | 25.85 | 106,915 |
| August 05, 2025 | 25.8 | 25.85 | 25.85 | 25.9 | 25.8 | 50,317 |
| August 04, 2025 | 25.8 | 25.8 | 25.8 | 25.9 | 25.7 | 54,323 |
| August 01, 2025 | 25.75 | 25.9 | 25.9 | 25.9 | 25.7 | 33,262 |
| July 31, 2025 | 25.85 | 25.9 | 25.9 | 25.9 | 25.75 | 13,651 |
| July 30, 2025 | 25.7 | 25.85 | 25.85 | 26 | 25.7 | 38,198 |
| July 29, 2025 | 25.9 | 25.7 | 25.7 | 25.9 | 25.65 | 52,430 |
| July 28, 2025 | 25.85 | 25.9 | 25.9 | 25.9 | 25.75 | 21,820 |
| July 25, 2025 | 25.75 | 25.8 | 25.8 | 25.85 | 25.7 | 43,639 |
| July 24, 2025 | 25.75 | 25.9 | 25.9 | 25.95 | 25.75 | 49,576 |
| July 23, 2025 | 25.75 | 25.9 | 25.9 | 26 | 25.75 | 49,580 |
| July 22, 2025 | 25.9 | 25.8 | 25.8 | 25.95 | 25.75 | 16,677 |
| July 21, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.7 | 31,527 |
| July 18, 2025 | 25.7 | 25.8 | 25.8 | 25.85 | 25.7 | 33,513 |
| July 17, 2025 | 25.75 | 25.7 | 25.7 | 26.1 | 25.6 | 281,742 |
| July 16, 2025 | 25.6 | 25.8 | 25.8 | 26.3 | 25.6 | 107,875 |
| July 15, 2025 | 25.8 | 25.75 | 25.75 | 26 | 25.5 | 195,930 |
| July 14, 2025 | 26.05 | 26 | 26 | 26.1 | 25.75 | 66,429 |
| July 11, 2025 | 26.1 | 26 | 26 | 26.3 | 26 | 64,834 |
| July 10, 2025 | 25.7 | 26 | 26 | 26.1 | 25.7 | 43,214 |
| July 09, 2025 | 25.9 | 25.8 | 25.8 | 26.3 | 25.65 | 57,433 |
| July 08, 2025 | 26.1 | 25.9 | 25.9 | 26.35 | 25.9 | 76,922 |
| July 07, 2025 | 26.2 | 26.35 | 26.35 | 26.6 | 26.2 | 67,234 |
| July 04, 2025 | 26.3 | 26.2 | 26.2 | 26.6 | 26.2 | 50,972 |
| July 03, 2025 | 26.7 | 26.5 | 26.5 | 26.7 | 26.25 | 53,753 |
| July 02, 2025 | 26.1 | 26.25 | 26.25 | 26.8 | 26.1 | 41,395 |
| July 01, 2025 | 26.7 | 26.35 | 26.35 | 26.8 | 26.35 | 95,177 |
| June 30, 2025 | 26.8 | 26.5 | 26.5 | 26.8 | 26.35 | 76,071 |
| June 27, 2025 | 26.55 | 27 | 27 | 27.1 | 26.35 | 435,719 |
| June 26, 2025 | 25.65 | 26.35 | 26.35 | 26.5 | 25.65 | 243,797 |
| June 25, 2025 | 25.6 | 25.65 | 25.65 | 25.95 | 25.55 | 132,057 |
| June 24, 2025 | 25.25 | 25.4 | 25.4 | 25.45 | 25.2 | 52,290 |
| June 23, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.15 | 33,509 |
| June 20, 2025 | 25.15 | 25.3 | 25.3 | 25.55 | 25.05 | 135,871 |
| June 19, 2025 | 25.15 | 25.15 | 25.15 | 25.25 | 25.1 | 77,597 |
| June 18, 2025 | 25.3 | 25.2 | 25.2 | 25.35 | 25.2 | 79,270 |
| June 17, 2025 | 25 | 25.3 | 25.3 | 25.4 | 25 | 267,750 |
| June 16, 2025 | 26.35 | 26.4 | 24.9 | 26.65 | 26.3 | 676,808 |