25.95
-0.2(-0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26 | 26.15 | 26.15 | 26.15 | 26 | 21,189 |
| August 15, 2025 | 26 | 26.15 | 26.15 | 26.15 | 26 | 21,230 |
| August 14, 2025 | 25.95 | 26 | 26 | 26 | 25.95 | 9,860 |
| August 13, 2025 | 26.25 | 25.95 | 25.95 | 26.25 | 25.8 | 6,725 |
| August 12, 2025 | 26.15 | 26.2 | 26.2 | 26.2 | 26.15 | 5,709 |
| August 11, 2025 | 26.6 | 26 | 26 | 26.6 | 25.95 | 10,064 |
| August 08, 2025 | 26.55 | 26.3 | 26.3 | 26.55 | 26 | 13,531 |
| August 07, 2025 | 26.3 | 26.5 | 26.5 | 26.5 | 26 | 20,454 |
| August 06, 2025 | 25.9 | 25.9 | 25.9 | 26.15 | 25.8 | 4,770 |
| August 05, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1,585 |
| August 04, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 2,634 |
| August 01, 2025 | 25.7 | 25.85 | 25.85 | 25.9 | 25.5 | 6,754 |
| July 31, 2025 | 25.85 | 25.7 | 25.7 | 25.9 | 25.7 | 6,080 |
| July 30, 2025 | 26.1 | 25.85 | 25.85 | 26.15 | 25.85 | 8,590 |
| July 29, 2025 | 25.65 | 25.7 | 25.7 | 26.15 | 25.6 | 13,537 |
| July 28, 2025 | 25.95 | 26.15 | 26.15 | 26.2 | 25.95 | 4,001 |
| July 25, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 2,737 |
| July 24, 2025 | 26 | 26.05 | 26.05 | 26.05 | 25.85 | 3,254 |
| July 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1,937 |
| July 22, 2025 | 26.65 | 25.8 | 25.8 | 26.65 | 25.8 | 9,582 |
| July 21, 2025 | 26.3 | 26 | 26 | 26.4 | 26 | 8,176 |
| July 18, 2025 | 26.75 | 26.5 | 26.5 | 26.75 | 26.05 | 11,050 |
| July 17, 2025 | 27 | 27 | 27 | 27 | 27 | 2,055 |
| July 16, 2025 | 25.9 | 26.15 | 26.15 | 26.15 | 25.8 | 19,065 |
| July 15, 2025 | 26.1 | 26 | 26 | 26.35 | 25.55 | 17,124 |
| July 14, 2025 | 26.45 | 26.1 | 26.1 | 26.45 | 25.95 | 13,404 |
| July 11, 2025 | 26.2 | 26.3 | 26.3 | 26.4 | 26.2 | 12,713 |
| July 10, 2025 | 26.6 | 26.2 | 26.2 | 26.7 | 25.85 | 30,079 |
| July 09, 2025 | 26.6 | 26.6 | 26.6 | 26.95 | 26.3 | 22,757 |
| July 08, 2025 | 26.8 | 26.6 | 26.6 | 26.8 | 26.4 | 9,166 |
| July 07, 2025 | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 1,797 |
| July 04, 2025 | 26.75 | 26.95 | 26.95 | 26.95 | 26.75 | 3,953 |
| July 03, 2025 | 26.6 | 26.75 | 26.75 | 26.75 | 26.5 | 14,508 |
| July 02, 2025 | 27 | 26.7 | 26.7 | 27 | 26.6 | 8,744 |
| July 01, 2025 | 27 | 27 | 27 | 28.05 | 26.85 | 49,229 |
| June 30, 2025 | 27.1 | 26.75 | 26.75 | 27.1 | 26.75 | 7,643 |
| June 27, 2025 | 27.55 | 27.1 | 27.1 | 27.55 | 26.6 | 22,992 |
| June 26, 2025 | 26 | 27 | 27 | 27.5 | 26 | 42,117 |
| June 25, 2025 | 26 | 26 | 26 | 26.3 | 26 | 6,364 |
| June 24, 2025 | 25.45 | 26 | 26 | 26.15 | 25.45 | 14,986 |
| June 23, 2025 | 25.35 | 25.1 | 25.1 | 25.35 | 25 | 4,525 |
| June 20, 2025 | 24.9 | 25.35 | 25.35 | 25.7 | 24.9 | 10,069 |
| June 19, 2025 | 25.3 | 25.05 | 25.05 | 25.95 | 25.05 | 9,095 |
| June 18, 2025 | 26.1 | 25.95 | 25.95 | 26.2 | 25.6 | 14,262 |
| June 17, 2025 | 26 | 26 | 26 | 26 | 26 | 5,906 |
| June 16, 2025 | 26 | 26 | 26 | 26.15 | 25.9 | 25,267 |
| June 13, 2025 | 26.4 | 25.85 | 25.85 | 26.4 | 25.75 | 37,615 |
| June 12, 2025 | 25.75 | 25.75 | 25.75 | 26.35 | 25.1 | 55,736 |
| June 11, 2025 | 25.15 | 24.95 | 24.95 | 25.15 | 24.9 | 19,348 |
| June 10, 2025 | 25.15 | 25.15 | 25.15 | 25.2 | 25.05 | 9,742 |
| June 09, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25 | 3,461 |
| June 06, 2025 | 25.45 | 25.15 | 25.15 | 25.45 | 25.15 | 8,480 |
| June 05, 2025 | 25.3 | 25.3 | 25.3 | 25.5 | 24.65 | 23,974 |
| June 04, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 25.1 | 11,508 |
| June 03, 2025 | 25.5 | 25.15 | 25.15 | 25.6 | 25.1 | 10,151 |
| June 02, 2025 | 25.9 | 25.5 | 25.5 | 26 | 25.3 | 10,194 |
| May 29, 2025 | 26 | 26.05 | 26.05 | 26.2 | 26 | 5,922 |
| May 28, 2025 | 27.25 | 26.1 | 26.1 | 27.55 | 26.1 | 55,779 |
| May 27, 2025 | 27.2 | 27.45 | 27.45 | 28.45 | 26.9 | 77,225 |
| May 26, 2025 | 26.1 | 26.4 | 26.4 | 26.75 | 26 | 45,814 |