26.00
-0.1(-0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.05 | 26.1 | 26.1 | 26.3 | 26.05 | 88,780 |
| August 15, 2025 | 26.8 | 26.3 | 26.3 | 26.8 | 26 | 323,482 |
| August 14, 2025 | 27.45 | 26.8 | 26.8 | 27.8 | 26.8 | 337,234 |
| August 13, 2025 | 28.05 | 28.05 | 28.05 | 28.2 | 27.75 | 73,842 |
| August 12, 2025 | 27.9 | 28.05 | 28.05 | 28.05 | 27.75 | 54,664 |
| August 11, 2025 | 28.4 | 27.9 | 27.9 | 28.4 | 27.9 | 81,174 |
| August 08, 2025 | 28.1 | 28.5 | 28.5 | 28.5 | 28.1 | 62,575 |
| August 07, 2025 | 28.6 | 28.2 | 28.2 | 28.65 | 28.15 | 53,439 |
| August 06, 2025 | 28.65 | 28.4 | 28.4 | 28.65 | 28.3 | 58,968 |
| August 05, 2025 | 28.65 | 28.4 | 28.4 | 28.85 | 28.4 | 131,526 |
| August 04, 2025 | 28 | 28.4 | 28.4 | 28.6 | 28 | 125,048 |
| August 01, 2025 | 27.9 | 27.95 | 27.95 | 28 | 27.55 | 67,560 |
| July 31, 2025 | 28 | 28 | 28 | 28.1 | 27.95 | 64,944 |
| July 30, 2025 | 28.15 | 28.25 | 28.25 | 28.35 | 28 | 92,574 |
| July 29, 2025 | 28.15 | 28.15 | 28.15 | 28.6 | 28.1 | 162,546 |
| July 28, 2025 | 28 | 28.15 | 28.15 | 28.2 | 27.85 | 129,644 |
| July 25, 2025 | 27.8 | 28.1 | 28.1 | 28.4 | 27.8 | 213,757 |
| July 24, 2025 | 27.7 | 27.75 | 27.75 | 27.9 | 27.55 | 116,561 |
| July 23, 2025 | 27.5 | 27.45 | 27.45 | 27.75 | 27.15 | 111,324 |
| July 22, 2025 | 27.6 | 27.25 | 27.25 | 27.95 | 27.2 | 261,008 |
| July 21, 2025 | 27.25 | 27.55 | 27.55 | 27.75 | 27.25 | 190,615 |
| July 18, 2025 | 27.25 | 27.15 | 27.15 | 27.65 | 27.15 | 156,846 |
| July 17, 2025 | 26.75 | 27.05 | 27.05 | 27.25 | 26.75 | 61,487 |
| July 16, 2025 | 26.6 | 26.7 | 26.7 | 26.95 | 26.6 | 69,164 |
| July 15, 2025 | 26.75 | 26.75 | 26.75 | 26.8 | 26.65 | 55,103 |
| July 14, 2025 | 26.95 | 26.8 | 26.8 | 26.95 | 26.7 | 28,376 |
| July 11, 2025 | 26.75 | 26.95 | 26.95 | 27 | 26.75 | 68,136 |
| July 10, 2025 | 27.3 | 26.75 | 26.75 | 27.3 | 26.75 | 146,582 |
| July 09, 2025 | 26.4 | 27 | 27 | 27 | 26.4 | 62,634 |
| July 08, 2025 | 26.55 | 26.4 | 26.4 | 26.6 | 26.2 | 107,023 |
| July 07, 2025 | 27.05 | 26.6 | 26.6 | 27.15 | 26.6 | 43,093 |
| July 04, 2025 | 27.05 | 26.8 | 26.8 | 27.15 | 26.65 | 141,320 |
| July 03, 2025 | 27.1 | 27.05 | 27.05 | 27.15 | 26.85 | 112,384 |
| July 02, 2025 | 27 | 27 | 27 | 27 | 26.75 | 75,323 |
| July 01, 2025 | 26.75 | 26.75 | 26.75 | 27.3 | 26.7 | 74,066 |
| June 30, 2025 | 27.4 | 26.75 | 26.75 | 27.5 | 26.75 | 151,881 |
| June 27, 2025 | 27.85 | 27.15 | 27.15 | 27.85 | 27.05 | 292,177 |
| June 26, 2025 | 26.35 | 27.9 | 27.9 | 28.8 | 26.35 | 441,042 |
| June 25, 2025 | 26.4 | 26.25 | 26.25 | 26.65 | 26.25 | 62,398 |
| June 24, 2025 | 26.1 | 26.2 | 26.2 | 26.65 | 26.1 | 146,326 |
| June 23, 2025 | 26.35 | 26.1 | 26.1 | 26.35 | 25.55 | 234,012 |
| June 20, 2025 | 26.65 | 26.8 | 26.8 | 26.9 | 26.2 | 191,060 |
| June 19, 2025 | 27.95 | 26.9 | 26.9 | 27.95 | 26.85 | 456,926 |
| June 18, 2025 | 27.8 | 27.9 | 27.9 | 28.1 | 27.75 | 120,732 |
| June 17, 2025 | 28 | 27.65 | 27.65 | 28.2 | 27.6 | 177,765 |
| June 16, 2025 | 28.35 | 27.85 | 27.85 | 28.55 | 27.6 | 279,068 |
| June 13, 2025 | 29.7 | 29.25 | 28.35 | 29.7 | 29.2 | 258,182 |
| June 12, 2025 | 29.6 | 29.4 | 28.5 | 29.9 | 29.3 | 264,090 |
| June 11, 2025 | 30 | 29.45 | 28.54 | 30 | 29.2 | 403,254 |
| June 10, 2025 | 29.85 | 30 | 29.08 | 30.25 | 29.5 | 372,042 |
| June 09, 2025 | 31.1 | 29.6 | 28.69 | 31.1 | 29.2 | 1.11M |
| June 06, 2025 | 31.15 | 30.7 | 29.76 | 31.45 | 30.55 | 811,522 |
| June 05, 2025 | 33.1 | 31.45 | 30.48 | 33.1 | 31.4 | 1.3M |
| June 04, 2025 | 33.3 | 32.8 | 31.79 | 33.4 | 32 | 3.05M |
| June 03, 2025 | 34.6 | 33.9 | 33.9 | 35.1 | 33.15 | 19.92M |
| June 02, 2025 | 31.4 | 33.65 | 33.65 | 33.65 | 31.1 | 8.45M |
| May 29, 2025 | 31.5 | 30.6 | 30.6 | 31.8 | 30.4 | 735,763 |
| May 28, 2025 | 30.65 | 31 | 31 | 31.8 | 30.05 | 1.1M |
| May 27, 2025 | 30.15 | 29.9 | 29.9 | 30.4 | 29.8 | 124,674 |
| May 26, 2025 | 30.05 | 30 | 30 | 30.95 | 30 | 411,268 |