25.50
-0.15(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.7 | 25.65 | 25.65 | 26.05 | 25.55 | 247,354 |
| December 03, 2025 | 25.35 | 25.55 | 25.55 | 25.75 | 25.35 | 323,990 |
| December 02, 2025 | 25.55 | 25.3 | 25.3 | 25.7 | 25.3 | 163,596 |
| December 01, 2025 | 25.55 | 25.4 | 25.4 | 25.9 | 25.4 | 215,459 |
| November 28, 2025 | 25.35 | 25.75 | 25.75 | 25.9 | 25.35 | 266,489 |
| November 27, 2025 | 25.5 | 25.35 | 25.35 | 25.5 | 25.1 | 284,300 |
| November 26, 2025 | 25.2 | 25.25 | 25.25 | 25.85 | 25.15 | 387,728 |
| November 25, 2025 | 24.4 | 24.9 | 24.9 | 25.4 | 24.4 | 619,896 |
| November 24, 2025 | 24.5 | 24.25 | 24.25 | 24.8 | 24.15 | 295,179 |
| November 21, 2025 | 24.8 | 24.4 | 24.4 | 24.8 | 24 | 636,094 |
| November 20, 2025 | 25.45 | 25.15 | 25.15 | 25.5 | 24.95 | 490,103 |
| November 19, 2025 | 25 | 24.95 | 24.95 | 25.55 | 24.9 | 663,855 |
| November 18, 2025 | 26.3 | 25.55 | 25.55 | 26.45 | 25.5 | 763,062 |
| November 17, 2025 | 27.05 | 26.3 | 26.3 | 27.05 | 26.25 | 764,152 |
| November 14, 2025 | 27 | 26.95 | 26.95 | 27.2 | 26.7 | 456,964 |
| November 13, 2025 | 28.05 | 27.2 | 27.2 | 28.05 | 27.2 | 826,185 |
| November 12, 2025 | 27.25 | 27.75 | 27.75 | 27.95 | 27.25 | 797,590 |
| November 11, 2025 | 27.9 | 27.3 | 27.3 | 28 | 27.2 | 958,604 |
| November 10, 2025 | 27.9 | 28.15 | 28.15 | 28.15 | 27.35 | 503,050 |
| November 07, 2025 | 28.5 | 27.9 | 27.9 | 28.5 | 27.5 | 779,700 |
| November 06, 2025 | 28.1 | 28.5 | 28.5 | 29.1 | 28.1 | 930,711 |
| November 05, 2025 | 27.5 | 27.8 | 27.8 | 27.9 | 27.15 | 638,693 |
| November 04, 2025 | 28.7 | 28.35 | 28.35 | 29.15 | 28.3 | 543,645 |
| November 03, 2025 | 28.3 | 28.7 | 28.7 | 28.75 | 28.1 | 475,117 |
| October 31, 2025 | 28.7 | 28.3 | 28.3 | 28.9 | 28.2 | 655,521 |
| October 30, 2025 | 29.7 | 28.7 | 28.7 | 29.7 | 28.5 | 1.12M |
| October 29, 2025 | 29.5 | 29.65 | 29.65 | 30.15 | 29.3 | 946,140 |
| October 28, 2025 | 30.05 | 29.35 | 29.35 | 30.05 | 29.2 | 618,860 |
| October 27, 2025 | 29.95 | 30.1 | 30.1 | 30.15 | 29.45 | 859,892 |
| October 23, 2025 | 30.5 | 29.85 | 29.85 | 30.55 | 29.85 | 833,449 |
| October 22, 2025 | 30.45 | 30.7 | 30.7 | 31 | 30.2 | 1.37M |
| October 21, 2025 | 30.9 | 30.45 | 30.45 | 30.9 | 30.15 | 1.31M |
| October 20, 2025 | 29.35 | 30.35 | 30.35 | 30.45 | 29.1 | 1.71M |
| October 17, 2025 | 29.9 | 29.3 | 29.3 | 29.9 | 29.1 | 802,127 |
| October 16, 2025 | 29.3 | 29.5 | 29.5 | 30.25 | 29.2 | 1.86M |
| October 15, 2025 | 31 | 28.9 | 28.9 | 31.35 | 28.9 | 7.99M |
| October 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2.34M |
| October 13, 2025 | 26.5 | 27.5 | 27.5 | 27.55 | 26.05 | 856,196 |
| October 09, 2025 | 28.4 | 28 | 28 | 28.45 | 27.85 | 534,966 |
| October 08, 2025 | 28.3 | 28.05 | 28.05 | 28.3 | 27.8 | 524,115 |
| October 07, 2025 | 28.35 | 28.3 | 28.3 | 28.7 | 28.1 | 1.26M |
| October 03, 2025 | 27.1 | 27.8 | 27.8 | 28 | 27.1 | 1.01M |
| October 02, 2025 | 27.95 | 26.9 | 26.9 | 28.2 | 26.65 | 2.38M |
| October 01, 2025 | 28.45 | 27.7 | 27.7 | 28.9 | 27.65 | 995,148 |
| September 30, 2025 | 28.5 | 28.2 | 28.2 | 28.5 | 27.7 | 925,274 |
| September 26, 2025 | 29.7 | 28.2 | 28.2 | 29.75 | 28 | 1.31M |
| September 25, 2025 | 29.55 | 29.45 | 29.45 | 30 | 29.2 | 799,601 |
| September 24, 2025 | 30.45 | 29.55 | 29.55 | 30.9 | 29.3 | 2.2M |
| September 23, 2025 | 30.9 | 30.35 | 30.35 | 31.5 | 30.35 | 2.11M |
| September 22, 2025 | 31.65 | 30.85 | 30.85 | 32.15 | 30.55 | 5.12M |
| September 19, 2025 | 31.5 | 31.85 | 31.85 | 32.65 | 30.2 | 12.04M |
| September 18, 2025 | 27.8 | 30.35 | 30.35 | 30.35 | 27.65 | 2.96M |
| September 17, 2025 | 27.5 | 27.6 | 27.6 | 28.35 | 27.35 | 1.07M |
| September 16, 2025 | 26.95 | 27.4 | 27.4 | 27.45 | 26.6 | 461,148 |
| September 15, 2025 | 26.95 | 26.8 | 26.8 | 27 | 26.4 | 603,594 |
| September 12, 2025 | 26.85 | 26.75 | 26.75 | 27.35 | 26.6 | 820,499 |
| September 11, 2025 | 27.8 | 26.65 | 26.65 | 28.4 | 26.65 | 1.2M |
| September 10, 2025 | 28.55 | 27.5 | 27.5 | 28.55 | 27.5 | 1.08M |
| September 09, 2025 | 29 | 28.2 | 28.2 | 29.15 | 28.05 | 925,238 |
| September 08, 2025 | 28.6 | 28.5 | 28.5 | 29.2 | 28.15 | 1.17M |