25.70
-0.3(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26 | 25.7 | 25.7 | 26.1 | 25.55 | 309,363 |
| December 23, 2025 | 26.2 | 26 | 26 | 26.45 | 25.9 | 322,678 |
| December 22, 2025 | 25.65 | 26.05 | 26.05 | 26.1 | 25.55 | 470,897 |
| December 19, 2025 | 25.1 | 25.4 | 25.4 | 25.55 | 25 | 305,575 |
| December 18, 2025 | 25.2 | 24.95 | 24.95 | 25.5 | 24.8 | 561,801 |
| December 17, 2025 | 25.85 | 25.25 | 25.25 | 26.1 | 25.25 | 734,775 |
| December 16, 2025 | 26.3 | 25.85 | 25.85 | 26.55 | 25.6 | 813,179 |
| December 15, 2025 | 24.85 | 26.3 | 26.3 | 26.35 | 24.7 | 1.02M |
| December 12, 2025 | 25.05 | 24.95 | 24.95 | 25.45 | 24.95 | 432,124 |
| December 11, 2025 | 25.6 | 25.05 | 25.05 | 25.75 | 24.75 | 1.08M |
| December 10, 2025 | 26.25 | 25.95 | 25.95 | 26.3 | 25.95 | 325,394 |
| December 09, 2025 | 25.85 | 26 | 26 | 26.15 | 25.65 | 382,786 |
| December 08, 2025 | 26.4 | 26 | 26 | 26.4 | 26 | 300,074 |
| December 05, 2025 | 26.45 | 26.25 | 26.25 | 26.6 | 26.05 | 328,536 |
| December 04, 2025 | 26 | 26.25 | 26.25 | 26.65 | 26 | 412,175 |
| December 03, 2025 | 26.2 | 26 | 26 | 26.5 | 26 | 324,726 |
| December 02, 2025 | 26 | 26.1 | 26.1 | 26.15 | 25.65 | 418,856 |
| December 01, 2025 | 26.05 | 25.65 | 25.65 | 26.3 | 25.6 | 422,572 |
| November 28, 2025 | 26.6 | 26.15 | 26.15 | 26.6 | 26.05 | 423,654 |
| November 27, 2025 | 27.1 | 26.6 | 26.6 | 27.2 | 26.2 | 612,432 |
| November 26, 2025 | 26.3 | 27 | 27 | 27 | 26.3 | 649,691 |
| November 25, 2025 | 25.6 | 26.15 | 26.15 | 26.15 | 25.45 | 547,074 |
| November 24, 2025 | 25.55 | 25.45 | 25.45 | 25.85 | 25 | 642,086 |
| November 21, 2025 | 25.2 | 25.4 | 25.4 | 25.8 | 24.85 | 1.4M |
| November 20, 2025 | 26.5 | 25.3 | 25.3 | 26.95 | 25.25 | 1.6M |
| November 19, 2025 | 27 | 26 | 26 | 27.9 | 25.6 | 2.37M |
| November 18, 2025 | 27 | 26.3 | 26.3 | 28 | 26.1 | 9.12M |
| November 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.25M |
| November 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 804,084 |
| November 13, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0 |
| November 12, 2025 | 33.15 | 33.45 | 33.45 | 33.9 | 33.1 | 447,634 |
| November 11, 2025 | 33.75 | 33.15 | 33.15 | 34 | 33.1 | 1.21M |
| November 10, 2025 | 34.15 | 33.85 | 33.85 | 34.2 | 33.2 | 877,206 |
| November 07, 2025 | 34.55 | 34.1 | 34.1 | 35.45 | 34.05 | 1.51M |
| November 06, 2025 | 34.8 | 34.55 | 34.55 | 35.3 | 34.5 | 1.03M |
| November 05, 2025 | 35.6 | 34.65 | 34.65 | 35.65 | 34.5 | 1.21M |
| November 04, 2025 | 36.8 | 35.75 | 35.75 | 36.9 | 35.75 | 978,093 |
| November 03, 2025 | 37.55 | 36.8 | 36.8 | 37.8 | 36.75 | 641,634 |
| October 31, 2025 | 36.9 | 37.05 | 37.05 | 37.4 | 36.9 | 525,002 |
| October 30, 2025 | 37.15 | 36.8 | 36.8 | 37.45 | 36.7 | 735,713 |
| October 29, 2025 | 37.45 | 37.1 | 37.1 | 37.85 | 37.1 | 685,398 |
| October 28, 2025 | 37.8 | 37.1 | 37.1 | 38 | 37.1 | 739,888 |
| October 27, 2025 | 38.2 | 37.75 | 37.75 | 38.2 | 37.65 | 566,908 |
| October 23, 2025 | 38.3 | 37.75 | 37.75 | 38.3 | 37.6 | 710,839 |
| October 22, 2025 | 38.85 | 38.1 | 38.1 | 38.85 | 38.05 | 1.25M |
| October 21, 2025 | 39.95 | 38.85 | 38.85 | 39.95 | 38.85 | 2.08M |
| October 20, 2025 | 39.05 | 39.95 | 39.95 | 41.2 | 39 | 3.14M |
| October 17, 2025 | 39 | 38.9 | 38.9 | 39.1 | 38.3 | 1.64M |
| October 16, 2025 | 38.7 | 38.25 | 38.25 | 39.2 | 38.2 | 2.48M |
| October 15, 2025 | 38.4 | 38.65 | 38.65 | 38.7 | 37.5 | 3.49M |
| October 14, 2025 | 37.75 | 38.35 | 38.35 | 39.5 | 37.25 | 10.99M |
| October 13, 2025 | 34.8 | 37.2 | 37.2 | 37.2 | 34.75 | 4.92M |
| October 09, 2025 | 33.8 | 33.85 | 33.85 | 34.15 | 33.8 | 479,315 |
| October 08, 2025 | 34.25 | 33.75 | 33.75 | 34.25 | 33.6 | 440,294 |
| October 07, 2025 | 33.9 | 33.95 | 33.95 | 34.25 | 33.7 | 517,799 |
| October 03, 2025 | 34.3 | 33.85 | 33.85 | 34.3 | 33.75 | 540,320 |
| October 02, 2025 | 34.9 | 34.3 | 34.3 | 34.9 | 34.3 | 346,058 |
| October 01, 2025 | 34.85 | 34.6 | 34.6 | 35.3 | 34.5 | 493,120 |
| September 30, 2025 | 33.9 | 35.15 | 35.15 | 35.3 | 33.6 | 1.08M |
| September 29, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |