26.55
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 26.5 | 26.55 | 26.55 | 26.6 | 26.4 | 440,731 |
| October 16, 2025 | 26.45 | 26.5 | 26.5 | 26.55 | 26.45 | 298,763 |
| October 15, 2025 | 26.1 | 26.3 | 26.3 | 26.4 | 26.05 | 288,482 |
| October 14, 2025 | 26.1 | 26.1 | 26.1 | 26.3 | 26.05 | 282,696 |
| October 13, 2025 | 26.25 | 26.05 | 26.05 | 26.25 | 25.9 | 768,912 |
| October 09, 2025 | 26.55 | 26.45 | 26.45 | 26.7 | 26.35 | 339,983 |
| October 08, 2025 | 26.5 | 26.5 | 26.5 | 26.6 | 26.45 | 265,645 |
| October 07, 2025 | 26.7 | 26.5 | 26.5 | 26.75 | 26.5 | 359,795 |
| October 03, 2025 | 26.6 | 26.7 | 26.7 | 26.8 | 26.55 | 193,354 |
| October 02, 2025 | 26.7 | 26.7 | 26.7 | 26.85 | 26.7 | 185,497 |
| October 01, 2025 | 26.7 | 26.7 | 26.7 | 26.8 | 26.65 | 172,382 |
| September 30, 2025 | 26.6 | 26.8 | 26.8 | 26.9 | 26.5 | 268,496 |
| September 26, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.45 | 542,733 |
| September 25, 2025 | 26.9 | 26.85 | 26.85 | 26.95 | 26.85 | 66,039 |
| September 24, 2025 | 26.9 | 26.85 | 26.85 | 26.9 | 26.75 | 210,996 |
| September 23, 2025 | 26.85 | 26.8 | 26.8 | 26.95 | 26.75 | 291,148 |
| September 22, 2025 | 26.9 | 26.85 | 26.85 | 26.9 | 26.8 | 170,502 |
| September 19, 2025 | 26.75 | 26.85 | 26.85 | 27 | 26.7 | 94,891 |
| September 18, 2025 | 26.75 | 26.8 | 26.8 | 26.9 | 26.7 | 187,242 |
| September 17, 2025 | 26.9 | 26.85 | 26.85 | 27 | 26.75 | 191,157 |
| September 16, 2025 | 27.1 | 26.8 | 26.8 | 27.1 | 26.75 | 360,592 |
| September 15, 2025 | 27.2 | 27.05 | 27.05 | 27.2 | 27.05 | 184,117 |
| September 12, 2025 | 27.3 | 27.2 | 27.2 | 27.3 | 27.05 | 294,870 |
| September 11, 2025 | 27.5 | 27.2 | 27.2 | 27.5 | 27.1 | 607,384 |
| September 10, 2025 | 27.05 | 27.3 | 27.3 | 27.35 | 26.9 | 653,734 |
| September 09, 2025 | 26.7 | 26.9 | 26.9 | 26.95 | 26.7 | 403,177 |
| September 08, 2025 | 26.85 | 26.75 | 26.75 | 26.85 | 26.55 | 376,039 |
| September 05, 2025 | 26.8 | 26.75 | 26.75 | 26.8 | 26.5 | 528,525 |
| September 04, 2025 | 26.6 | 26.7 | 26.7 | 26.7 | 26.5 | 556,058 |
| September 03, 2025 | 26.45 | 26.5 | 26.5 | 26.5 | 26.35 | 285,162 |
| September 02, 2025 | 26.35 | 26.4 | 26.4 | 26.45 | 26.35 | 201,967 |
| September 01, 2025 | 26.3 | 26.35 | 26.35 | 26.45 | 26.2 | 249,724 |
| August 29, 2025 | 26.35 | 26.3 | 26.3 | 26.4 | 26.2 | 455,982 |
| August 28, 2025 | 25.85 | 26.35 | 26.35 | 26.4 | 25.75 | 1.01M |
| August 27, 2025 | 25.7 | 25.85 | 25.85 | 26 | 25.7 | 1.16M |
| August 26, 2025 | 25.25 | 25.3 | 25.3 | 25.35 | 25.15 | 225,387 |
| August 25, 2025 | 25.45 | 25.3 | 25.3 | 25.45 | 25.3 | 134,030 |
| August 22, 2025 | 25.35 | 25.4 | 25.4 | 25.45 | 25.35 | 92,031 |
| August 21, 2025 | 25.2 | 25.4 | 25.4 | 25.5 | 25.2 | 180,299 |
| August 20, 2025 | 25.35 | 25.2 | 25.2 | 25.35 | 25.1 | 259,328 |
| August 19, 2025 | 25.4 | 25.3 | 25.3 | 25.4 | 25.25 | 441,618 |
| August 18, 2025 | 25.55 | 25.45 | 25.45 | 25.7 | 25.4 | 399,843 |
| August 15, 2025 | 26 | 25.6 | 25.6 | 26 | 25.55 | 502,070 |
| August 14, 2025 | 26 | 25.9 | 25.9 | 26.05 | 25.9 | 291,662 |
| August 13, 2025 | 26.1 | 26.05 | 26.05 | 26.15 | 25.85 | 291,088 |
| August 12, 2025 | 25.95 | 25.95 | 25.95 | 26.1 | 25.9 | 259,916 |
| August 11, 2025 | 25.95 | 25.95 | 25.95 | 26.15 | 25.8 | 507,094 |
| August 08, 2025 | 25.55 | 25.95 | 25.95 | 26 | 25.55 | 664,998 |
| August 07, 2025 | 25.55 | 25.5 | 25.5 | 25.65 | 25.4 | 349,526 |
| August 06, 2025 | 25.05 | 25.55 | 25.55 | 25.65 | 25.05 | 532,147 |
| August 05, 2025 | 24.9 | 25.05 | 25.05 | 25.15 | 24.9 | 339,435 |
| August 04, 2025 | 24.65 | 24.9 | 24.9 | 25.05 | 24.6 | 222,192 |
| August 01, 2025 | 24.45 | 24.75 | 24.75 | 24.75 | 24.35 | 166,171 |
| July 31, 2025 | 24.95 | 24.65 | 24.65 | 24.95 | 24.55 | 338,302 |
| July 30, 2025 | 24.8 | 24.85 | 24.85 | 24.95 | 24.65 | 398,177 |
| July 29, 2025 | 24.8 | 24.6 | 24.6 | 24.95 | 24.5 | 621,897 |
| July 28, 2025 | 25.4 | 24.8 | 24.8 | 25.4 | 24.8 | 808,039 |
| July 25, 2025 | 25.25 | 25.4 | 25.4 | 25.4 | 25.15 | 328,324 |
| July 24, 2025 | 25.35 | 25.25 | 25.25 | 25.35 | 25.1 | 434,782 |
| July 23, 2025 | 25.05 | 25.3 | 25.3 | 25.35 | 25.05 | 486,358 |