25.70
-0.3(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.45 | 25.7 | 25.7 | 25.9 | 25.4 | 9,614 |
| September 25, 2025 | 26.25 | 26 | 26 | 26.8 | 26 | 7,234 |
| September 24, 2025 | 26.15 | 25.85 | 25.85 | 26.15 | 25.85 | 3,325 |
| September 23, 2025 | 25.3 | 26.2 | 26.2 | 26.2 | 25.3 | 35,296 |
| September 22, 2025 | 25.55 | 25.9 | 25.9 | 25.9 | 25.55 | 5,586 |
| September 19, 2025 | 25.35 | 25.5 | 25.5 | 25.55 | 25.3 | 11,753 |
| September 18, 2025 | 25.4 | 25.35 | 25.35 | 25.65 | 25.35 | 6,709 |
| September 17, 2025 | 25.4 | 25.4 | 25.4 | 25.65 | 25.25 | 12,112 |
| September 16, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.5 | 5,092 |
| September 15, 2025 | 25.75 | 25.55 | 25.55 | 25.75 | 25.1 | 18,000 |
| September 12, 2025 | 25.85 | 25.75 | 25.75 | 25.85 | 25.2 | 13,222 |
| September 11, 2025 | 26 | 25.5 | 25.5 | 26 | 25.1 | 11,886 |
| September 10, 2025 | 25.9 | 25.9 | 25.9 | 26.15 | 25.85 | 21,789 |
| September 09, 2025 | 25.9 | 25.8 | 25.8 | 25.9 | 25.75 | 14,827 |
| September 08, 2025 | 25.6 | 25.6 | 25.6 | 25.75 | 25.4 | 5,339 |
| September 05, 2025 | 26.2 | 25.8 | 25.8 | 26.2 | 25.8 | 10,346 |
| September 04, 2025 | 25.9 | 26.05 | 26.05 | 26.4 | 25.8 | 48,942 |
| September 03, 2025 | 25.75 | 26 | 26 | 26 | 25.65 | 31,630 |
| September 02, 2025 | 25.75 | 25.6 | 25.6 | 25.8 | 25.6 | 10,709 |
| September 01, 2025 | 25.8 | 25.8 | 25.8 | 25.95 | 25.8 | 9,097 |
| August 29, 2025 | 25.6 | 25.8 | 25.8 | 26 | 25.6 | 6,316 |
| August 28, 2025 | 25.85 | 26 | 26 | 26 | 25.85 | 15,048 |
| August 27, 2025 | 25.4 | 25.55 | 25.55 | 25.65 | 25 | 20,277 |
| August 26, 2025 | 25.65 | 25.45 | 25.45 | 26 | 25.45 | 22,052 |
| August 25, 2025 | 26 | 26.05 | 25.68 | 26.3 | 26 | 34,049 |
| August 22, 2025 | 26.05 | 26 | 25.63 | 26.15 | 26 | 4,483 |
| August 21, 2025 | 25.9 | 26.1 | 25.73 | 26.15 | 25.9 | 8,126 |
| August 20, 2025 | 25.9 | 25.9 | 25.53 | 25.95 | 25.85 | 15,194 |
| August 19, 2025 | 26 | 25.9 | 25.9 | 26 | 25.65 | 10,994 |
| 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 |