26.00
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.6 | 25.95 | 25.95 | 26.4 | 25.3 | 581,509 |
| September 04, 2025 | 25.8 | 25.4 | 25.4 | 25.8 | 25.25 | 121,326 |
| September 03, 2025 | 24.85 | 25.25 | 25.25 | 25.45 | 24.85 | 182,490 |
| September 02, 2025 | 25.5 | 24.65 | 24.65 | 25.5 | 24.4 | 199,459 |
| September 01, 2025 | 25.65 | 25.3 | 25.3 | 25.9 | 25.1 | 144,882 |
| August 29, 2025 | 25.5 | 25.75 | 25.75 | 25.95 | 25.5 | 304,167 |
| August 28, 2025 | 25.65 | 25.45 | 25.45 | 25.7 | 25.3 | 180,276 |
| August 27, 2025 | 25.5 | 25.65 | 25.65 | 26.45 | 25.4 | 419,391 |
| August 26, 2025 | 25.45 | 25.3 | 25.3 | 25.45 | 25.05 | 182,014 |
| August 25, 2025 | 25.4 | 25.15 | 25.15 | 25.75 | 25.1 | 403,093 |
| August 22, 2025 | 25.95 | 25.2 | 25.2 | 25.95 | 24.9 | 429,590 |
| August 21, 2025 | 26.55 | 25.6 | 25.6 | 27.15 | 25.6 | 1.88M |
| August 20, 2025 | 24.95 | 26.65 | 26.65 | 27.25 | 24.95 | 3.13M |
| August 19, 2025 | 24.7 | 24.8 | 24.8 | 24.8 | 24.1 | 227,041 |
| August 18, 2025 | 24.25 | 24.2 | 24.2 | 24.55 | 24.05 | 173,136 |
| August 15, 2025 | 24.05 | 24.3 | 24.3 | 24.3 | 23.75 | 133,813 |
| August 14, 2025 | 23.65 | 23.9 | 23.9 | 24.15 | 23.65 | 226,093 |
| August 13, 2025 | 24.2 | 23.85 | 23.85 | 24.4 | 23.75 | 267,650 |
| August 12, 2025 | 23.8 | 24.05 | 24.05 | 24.2 | 23.8 | 285,513 |
| August 11, 2025 | 23.95 | 24.15 | 24.15 | 24.3 | 23.9 | 152,159 |
| August 08, 2025 | 23.9 | 24.2 | 24.2 | 24.5 | 23.9 | 130,923 |
| August 07, 2025 | 24.4 | 24.05 | 24.05 | 24.4 | 23.9 | 128,227 |
| August 06, 2025 | 24.45 | 24.4 | 24.4 | 24.45 | 24.2 | 41,600 |
| August 05, 2025 | 24.1 | 24.35 | 24.35 | 24.7 | 24 | 138,559 |
| August 04, 2025 | 23.8 | 24.1 | 24.1 | 24.5 | 23.55 | 72,664 |
| August 01, 2025 | 23.3 | 24.05 | 24.05 | 24.3 | 23.2 | 143,645 |
| July 31, 2025 | 23.95 | 23.7 | 23.7 | 24.1 | 23.6 | 104,350 |
| July 30, 2025 | 23.9 | 24.1 | 24.1 | 24.6 | 23.9 | 86,235 |
| July 29, 2025 | 24.15 | 23.9 | 23.9 | 24.15 | 23.9 | 103,428 |
| July 28, 2025 | 24.2 | 24.3 | 24.3 | 24.45 | 24.15 | 54,069 |
| July 25, 2025 | 24.2 | 24.2 | 24.2 | 24.3 | 23.95 | 86,001 |
| July 24, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 23.9 | 99,177 |
| July 23, 2025 | 24.25 | 24.2 | 24.2 | 24.55 | 23.4 | 167,598 |
| July 22, 2025 | 24.55 | 23.9 | 23.9 | 24.6 | 23.7 | 162,167 |
| July 21, 2025 | 24.2 | 24.55 | 24.55 | 24.8 | 24.1 | 104,567 |
| July 18, 2025 | 24.85 | 24.65 | 24.65 | 24.95 | 24 | 91,354 |
| July 17, 2025 | 24.3 | 24.65 | 24.65 | 24.75 | 24.3 | 110,821 |
| July 16, 2025 | 23.95 | 24.25 | 24.25 | 24.5 | 23.9 | 142,996 |
| July 15, 2025 | 23.75 | 23.95 | 23.95 | 24.2 | 23.7 | 75,097 |
| July 14, 2025 | 24.25 | 23.8 | 23.8 | 24.25 | 23.6 | 239,877 |
| July 11, 2025 | 24.15 | 24.6 | 24.6 | 24.65 | 24.15 | 163,950 |
| July 10, 2025 | 24.25 | 24.15 | 24.15 | 24.45 | 24 | 225,860 |
| July 09, 2025 | 24.15 | 24.5 | 24.5 | 24.7 | 24.15 | 134,485 |
| July 08, 2025 | 24.4 | 24.3 | 24.3 | 24.4 | 24 | 140,038 |
| July 07, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 24.1 | 108,785 |
| July 04, 2025 | 25.55 | 24.85 | 24.85 | 25.8 | 24.8 | 129,861 |
| July 03, 2025 | 25.4 | 25.5 | 25.5 | 25.8 | 25.35 | 129,049 |
| July 02, 2025 | 25.55 | 25.4 | 25.4 | 25.6 | 25.1 | 134,361 |
| July 01, 2025 | 25.2 | 25.2 | 25.2 | 25.7 | 25 | 102,118 |
| June 30, 2025 | 25.35 | 24.8 | 24.8 | 25.35 | 24.8 | 146,139 |
| June 27, 2025 | 25.65 | 25.3 | 25.3 | 25.75 | 25.15 | 296,085 |
| June 26, 2025 | 25.65 | 25.55 | 25.55 | 26.25 | 25.25 | 158,370 |
| June 25, 2025 | 25.8 | 25.35 | 25.35 | 25.8 | 25.3 | 151,256 |
| June 24, 2025 | 24.9 | 25.6 | 25.6 | 25.65 | 24.8 | 146,937 |
| June 23, 2025 | 24.5 | 24.4 | 24.4 | 24.95 | 24 | 140,633 |
| June 20, 2025 | 25.35 | 25 | 25 | 25.45 | 24.5 | 150,300 |
| June 19, 2025 | 25.75 | 25.1 | 25.1 | 25.8 | 25.05 | 173,802 |
| June 18, 2025 | 26.4 | 25.9 | 25.73 | 26.4 | 25.75 | 180,669 |
| June 17, 2025 | 26 | 25.85 | 25.68 | 26.6 | 25.6 | 242,784 |
| June 16, 2025 | 25.25 | 25.15 | 24.98 | 26.2 | 25.1 | 281,576 |