27.50
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 27.6 | 27.5 | 27.5 | 27.7 | 27.5 | 165,127 |
| November 06, 2025 | 27.45 | 27.5 | 27.5 | 27.55 | 27.35 | 205,292 |
| November 05, 2025 | 27.05 | 27.3 | 27.3 | 27.5 | 26.85 | 108,758 |
| November 04, 2025 | 27.45 | 27.3 | 27.3 | 27.6 | 27.3 | 204,524 |
| November 03, 2025 | 28.05 | 27.4 | 27.4 | 28.3 | 27.35 | 515,671 |
| October 31, 2025 | 26.7 | 26.85 | 26.85 | 26.95 | 26.7 | 288,528 |
| October 30, 2025 | 26.4 | 26.7 | 26.7 | 26.7 | 26.3 | 182,294 |
| October 29, 2025 | 26.45 | 26.45 | 26.45 | 26.5 | 26.3 | 141,659 |
| October 28, 2025 | 26.5 | 26.45 | 26.45 | 26.5 | 26.35 | 158,646 |
| October 27, 2025 | 26.6 | 26.5 | 26.5 | 26.6 | 26.45 | 82,002 |
| October 23, 2025 | 26.75 | 26.7 | 26.7 | 26.8 | 26.5 | 131,284 |
| October 22, 2025 | 26.7 | 26.65 | 26.65 | 26.75 | 26.4 | 161,517 |
| October 21, 2025 | 26.5 | 26.5 | 26.5 | 26.75 | 26.45 | 56,503 |
| October 20, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.5 | 27,052 |
| October 17, 2025 | 26.65 | 26.6 | 26.6 | 26.65 | 26.5 | 79,227 |
| October 16, 2025 | 26.9 | 26.65 | 26.65 | 26.9 | 26.5 | 43,306 |
| October 15, 2025 | 26.6 | 26.55 | 26.55 | 26.85 | 26.5 | 69,864 |
| October 14, 2025 | 26.6 | 26.65 | 26.65 | 26.95 | 26.55 | 107,185 |
| October 13, 2025 | 26.7 | 26.6 | 26.6 | 26.8 | 26.5 | 40,498 |
| October 09, 2025 | 26.45 | 26.7 | 26.7 | 26.8 | 26.45 | 66,043 |
| October 08, 2025 | 26.35 | 26.45 | 26.45 | 26.65 | 26.35 | 264,793 |
| October 07, 2025 | 26.7 | 26.45 | 26.45 | 27 | 26.35 | 111,645 |
| October 03, 2025 | 26.6 | 26.7 | 26.7 | 26.8 | 26.6 | 44,582 |
| October 02, 2025 | 26.8 | 26.8 | 26.8 | 26.85 | 26.7 | 79,168 |
| October 01, 2025 | 27 | 26.8 | 26.8 | 27 | 26.7 | 57,555 |
| September 30, 2025 | 26.9 | 26.8 | 26.8 | 26.9 | 26.7 | 56,564 |
| September 29, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0 |
| September 26, 2025 | 26.6 | 26.65 | 26.65 | 26.8 | 26.6 | 45,229 |
| September 25, 2025 | 26.95 | 26.7 | 26.7 | 27 | 26.7 | 39,641 |
| September 24, 2025 | 26.6 | 26.95 | 26.95 | 26.95 | 26.55 | 74,354 |
| September 23, 2025 | 26.65 | 26.7 | 26.7 | 26.8 | 26.5 | 53,733 |
| September 22, 2025 | 26.75 | 26.7 | 26.7 | 26.75 | 26.55 | 34,847 |
| September 19, 2025 | 26.45 | 26.7 | 26.7 | 26.8 | 26.45 | 41,023 |
| September 18, 2025 | 26.4 | 26.7 | 26.7 | 26.8 | 26.4 | 55,449 |
| September 17, 2025 | 26.55 | 26.4 | 26.4 | 26.55 | 26.4 | 30,730 |
| September 16, 2025 | 26.45 | 26.55 | 26.55 | 26.7 | 26.45 | 21,216 |
| September 15, 2025 | 26.95 | 26.7 | 26.7 | 26.95 | 26.55 | 71,910 |
| September 12, 2025 | 26.8 | 26.8 | 26.8 | 26.8 | 26.45 | 71,653 |
| September 11, 2025 | 26.7 | 26.3 | 26.3 | 26.8 | 26.3 | 107,674 |
| September 10, 2025 | 26.6 | 26.75 | 26.75 | 26.85 | 26.5 | 153,900 |
| September 09, 2025 | 26.55 | 26.6 | 26.6 | 26.6 | 26.25 | 91,537 |
| September 08, 2025 | 26.2 | 26.4 | 26.4 | 26.6 | 26.05 | 79,483 |
| 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 |