25.90
-0.1(-0.38%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.8 | 26 | 26 | 26.1 | 25.8 | 30,124 |
September 04, 2025 | 26.2 | 25.75 | 25.75 | 26.3 | 25.55 | 146,142 |
September 03, 2025 | 25.9 | 25.85 | 25.85 | 26.15 | 25.65 | 97,289 |
September 02, 2025 | 25.65 | 25.6 | 25.6 | 26 | 25.6 | 71,013 |
September 01, 2025 | 25.95 | 25.8 | 25.8 | 26 | 25.75 | 64,320 |
August 29, 2025 | 26.1 | 26 | 26 | 26.1 | 25.75 | 47,825 |
August 28, 2025 | 26 | 25.9 | 25.9 | 26.1 | 25.8 | 105,489 |
August 27, 2025 | 25.95 | 26.2 | 26.2 | 26.55 | 25.95 | 138,943 |
August 26, 2025 | 25.5 | 25.7 | 25.7 | 25.85 | 25.5 | 71,963 |
August 25, 2025 | 25.55 | 25.5 | 25.5 | 25.8 | 25.5 | 81,011 |
August 22, 2025 | 25.85 | 25.5 | 25.5 | 25.85 | 25.5 | 43,830 |
August 21, 2025 | 25.6 | 25.45 | 25.45 | 25.75 | 25.4 | 61,205 |
August 20, 2025 | 26.05 | 25.3 | 25.3 | 26.05 | 25.1 | 251,799 |
August 19, 2025 | 26.25 | 25.9 | 25.9 | 26.25 | 25.85 | 145,000 |
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 |