26.40
-0.15(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27 | 26.55 | 26.55 | 27.1 | 26.25 | 2.38M |
| December 03, 2025 | 28.4 | 27.3 | 27.3 | 28.5 | 27.05 | 5.88M |
| December 02, 2025 | 28.15 | 28.7 | 28.7 | 30.9 | 28 | 29.94M |
| December 01, 2025 | 27.1 | 28.7 | 28.7 | 28.7 | 27.05 | 15.38M |
| November 28, 2025 | 23.85 | 26.1 | 26.1 | 26.1 | 23.8 | 5M |
| November 27, 2025 | 23.3 | 23.75 | 23.75 | 24.2 | 23.3 | 1.3M |
| November 26, 2025 | 23.25 | 23.3 | 23.3 | 24.6 | 23.15 | 2.48M |
| November 25, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.45 | 970,247 |
| November 24, 2025 | 23.15 | 22.5 | 22.5 | 23.75 | 22.5 | 1.18M |
| November 21, 2025 | 24 | 22.75 | 22.75 | 24 | 22.55 | 2.14M |
| November 20, 2025 | 25.15 | 24.2 | 24.2 | 25.5 | 23.6 | 2.32M |
| November 19, 2025 | 24.65 | 24.75 | 24.75 | 25.3 | 24.45 | 1.65M |
| November 18, 2025 | 25.8 | 24.95 | 24.95 | 26.25 | 24.8 | 2.53M |
| November 17, 2025 | 26.35 | 26 | 26 | 28.3 | 25.7 | 5.6M |
| November 14, 2025 | 25.2 | 26.5 | 26.5 | 27.15 | 24.85 | 5.11M |
| November 13, 2025 | 26 | 25.7 | 25.7 | 26.35 | 25.4 | 3.17M |
| November 12, 2025 | 25.4 | 26.3 | 26.3 | 27.2 | 25.3 | 6.18M |
| November 11, 2025 | 25.9 | 25.5 | 25.5 | 27.6 | 25.2 | 9.2M |
| November 10, 2025 | 31.5 | 26.6 | 26.6 | 31.9 | 26.35 | 20.32M |
| November 07, 2025 | 27.7 | 29.25 | 29.25 | 29.25 | 27.2 | 22.3M |
| November 06, 2025 | 25.9 | 26.6 | 26.6 | 26.6 | 25.9 | 2.88M |
| November 05, 2025 | 22.7 | 24.2 | 24.2 | 24.2 | 22.5 | 5.03M |
| November 04, 2025 | 24.4 | 22 | 22 | 25.65 | 22 | 6.6M |
| November 03, 2025 | 23.2 | 24.4 | 24.4 | 24.65 | 22.35 | 5.5M |
| October 31, 2025 | 21.2 | 22.45 | 22.45 | 23.2 | 21.1 | 4.2M |
| October 30, 2025 | 22 | 21.1 | 21.1 | 22 | 21 | 1.57M |
| October 29, 2025 | 22.4 | 22 | 22 | 22.9 | 22 | 1.24M |
| October 28, 2025 | 23.5 | 22.05 | 22.05 | 23.8 | 21.7 | 3.08M |
| October 27, 2025 | 24.25 | 23.8 | 23.8 | 24.75 | 22.8 | 2.95M |
| October 23, 2025 | 24 | 24.15 | 24.15 | 25.3 | 23.35 | 4.31M |
| October 22, 2025 | 23.05 | 24.15 | 24.15 | 25.6 | 22.6 | 8.56M |
| October 21, 2025 | 25 | 23.3 | 23.3 | 25.3 | 23.3 | 3.49M |
| October 20, 2025 | 24.85 | 25 | 25 | 25.8 | 23.1 | 7.92M |
| October 17, 2025 | 25.55 | 23.85 | 23.85 | 25.6 | 23.1 | 14.38M |
| October 16, 2025 | 23.25 | 23.3 | 23.3 | 23.3 | 23.25 | 1.67M |
| October 15, 2025 | 20.25 | 21.2 | 21.2 | 21.2 | 20.25 | 1.68M |
| October 14, 2025 | 20.9 | 19.3 | 19.3 | 20.95 | 19.1 | 4.81M |
| October 13, 2025 | 17.7 | 19.05 | 19.05 | 19.15 | 17.4 | 1.57M |
| October 09, 2025 | 18.6 | 18.3 | 18.3 | 19.1 | 18 | 1.69M |
| October 08, 2025 | 17.85 | 18.75 | 18.75 | 19 | 17.4 | 3.37M |
| October 07, 2025 | 16.2 | 17.65 | 17.65 | 17.65 | 16.05 | 1.11M |
| October 03, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 16 | 51,894 |
| October 02, 2025 | 16.3 | 16.1 | 16.1 | 16.35 | 16 | 186,832 |
| October 01, 2025 | 16.55 | 16.3 | 16.3 | 16.6 | 16.3 | 77,993 |
| September 30, 2025 | 16.5 | 16.4 | 16.4 | 16.65 | 16.35 | 124,311 |
| September 26, 2025 | 17.2 | 16.45 | 16.45 | 17.2 | 16.4 | 147,965 |
| September 25, 2025 | 16.85 | 16.9 | 16.9 | 17.8 | 16.85 | 313,527 |
| September 24, 2025 | 16.45 | 16.85 | 16.85 | 16.95 | 16.25 | 208,106 |
| September 23, 2025 | 16.95 | 16.5 | 16.5 | 16.95 | 16.4 | 186,621 |
| September 22, 2025 | 16.2 | 16.6 | 16.6 | 17.1 | 16.2 | 466,688 |
| September 19, 2025 | 15.95 | 16.1 | 16.1 | 16.25 | 15.8 | 151,243 |
| September 18, 2025 | 16.2 | 15.95 | 15.95 | 16.25 | 15.95 | 189,972 |
| September 17, 2025 | 16.7 | 16.15 | 16.15 | 16.7 | 16.15 | 316,629 |
| September 16, 2025 | 16.7 | 17.1 | 16.4 | 17.3 | 16.7 | 432,562 |
| September 15, 2025 | 17.25 | 16.6 | 15.92 | 17.3 | 16.5 | 303,571 |
| September 12, 2025 | 16.65 | 17 | 16.31 | 17.15 | 16.5 | 263,511 |
| September 11, 2025 | 17.45 | 16.6 | 15.92 | 17.45 | 16.6 | 491,285 |
| September 10, 2025 | 18 | 17.35 | 16.64 | 18 | 17.35 | 343,811 |
| September 09, 2025 | 18.2 | 17.6 | 17.6 | 18.9 | 17.6 | 772,340 |
| September 08, 2025 | 17.5 | 17.45 | 17.45 | 17.8 | 17.2 | 265,360 |