25.35
-0.55(-2.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.1 | 25.35 | 25.35 | 26.1 | 25.35 | 111,437 |
| September 25, 2025 | 25.9 | 25.9 | 25.9 | 26.2 | 25.8 | 136,614 |
| September 24, 2025 | 25.8 | 25.9 | 25.9 | 26.4 | 25.8 | 107,395 |
| September 23, 2025 | 25.75 | 25.8 | 25.8 | 25.85 | 25.75 | 50,030 |
| September 22, 2025 | 25.8 | 25.8 | 25.8 | 26 | 25.75 | 34,699 |
| September 19, 2025 | 25.85 | 25.85 | 25.85 | 26 | 25.75 | 41,058 |
| September 18, 2025 | 25.75 | 25.85 | 25.85 | 26.15 | 25.7 | 59,042 |
| September 17, 2025 | 25.9 | 26 | 26 | 26.1 | 25.9 | 52,000 |
| September 16, 2025 | 25.8 | 25.95 | 25.95 | 25.95 | 25.6 | 49,071 |
| September 15, 2025 | 26 | 25.75 | 25.75 | 26.15 | 25.75 | 31,000 |
| September 12, 2025 | 26.4 | 25.95 | 25.95 | 26.4 | 25.9 | 90,664 |
| September 11, 2025 | 26.1 | 25.9 | 25.9 | 26.3 | 25.9 | 71,063 |
| September 10, 2025 | 26.05 | 26.3 | 26.3 | 26.3 | 26 | 74,436 |
| September 09, 2025 | 26.2 | 26 | 26 | 26.25 | 25.95 | 63,956 |
| September 08, 2025 | 26 | 25.9 | 25.9 | 26.2 | 25.7 | 59,441 |
| 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 |