25.80
-0.3(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.1 | 25.8 | 25.8 | 26.45 | 25.6 | 1.41M |
| January 13, 2026 | 25.15 | 26.1 | 26.1 | 26.8 | 25.1 | 3.81M |
| January 12, 2026 | 24.7 | 24.9 | 24.9 | 25.1 | 24.7 | 811,217 |
| January 09, 2026 | 24.65 | 24.9 | 24.9 | 24.9 | 23.9 | 850,217 |
| January 08, 2026 | 24.7 | 24.3 | 24.3 | 24.8 | 24.25 | 572,082 |
| January 07, 2026 | 24.4 | 24.8 | 24.8 | 24.8 | 24.3 | 498,487 |
| January 06, 2026 | 24.4 | 24.4 | 24.4 | 24.6 | 24.3 | 453,826 |
| January 05, 2026 | 25.3 | 24.4 | 24.4 | 25.3 | 24.3 | 675,810 |
| January 02, 2026 | 24.5 | 25.1 | 25.1 | 25.2 | 24.5 | 498,151 |
| December 31, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.4 | 672,717 |
| December 30, 2025 | 25.3 | 24.7 | 24.7 | 25.3 | 24.4 | 913,862 |
| December 29, 2025 | 25.25 | 25.3 | 25.3 | 25.75 | 25.2 | 452,819 |
| December 26, 2025 | 25.55 | 25.25 | 25.25 | 25.55 | 24.9 | 766,043 |
| 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 |