26.45
-0.05(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.6 | 26.4 | 26.4 | 26.65 | 26.25 | 931,835 |
| December 04, 2025 | 26.9 | 26.45 | 26.45 | 26.95 | 26.3 | 1.18M |
| December 03, 2025 | 26.65 | 26.7 | 26.7 | 27 | 26.5 | 1.39M |
| December 02, 2025 | 26.1 | 26.5 | 26.5 | 26.7 | 25.8 | 1.37M |
| December 01, 2025 | 26.25 | 25.95 | 25.95 | 26.45 | 25.95 | 943,753 |
| November 28, 2025 | 26.8 | 26.2 | 26.2 | 26.8 | 26.2 | 1.15M |
| November 27, 2025 | 26.6 | 26.65 | 26.65 | 26.95 | 26.35 | 1.65M |
| November 26, 2025 | 25.8 | 26.3 | 26.3 | 26.4 | 25.8 | 1.76M |
| November 25, 2025 | 25.85 | 25.6 | 25.6 | 26.25 | 25.6 | 1.2M |
| November 24, 2025 | 25.7 | 25.55 | 25.55 | 26.1 | 25.35 | 1.3M |
| November 21, 2025 | 25.4 | 25.4 | 25.4 | 25.95 | 25.2 | 1.84M |
| November 20, 2025 | 25.7 | 26.05 | 26.05 | 26.25 | 25.7 | 1.6M |
| November 19, 2025 | 25.85 | 25.35 | 25.35 | 26.1 | 25.25 | 2.76M |
| November 18, 2025 | 26.45 | 25.9 | 25.9 | 26.45 | 25.85 | 2.27M |
| November 17, 2025 | 27.6 | 26.7 | 26.7 | 27.65 | 26.6 | 3.42M |
| November 14, 2025 | 26.8 | 27.45 | 27.45 | 27.8 | 26.55 | 6.28M |
| November 13, 2025 | 27 | 26.95 | 26.95 | 27.5 | 26.8 | 7.1M |
| November 12, 2025 | 25.4 | 26.8 | 26.8 | 27.2 | 25.4 | 8.68M |
| November 11, 2025 | 25.45 | 25.15 | 25.15 | 25.5 | 25.05 | 4.61M |
| November 10, 2025 | 26.6 | 25.7 | 25.7 | 26.6 | 25.55 | 3.56M |
| November 07, 2025 | 26.5 | 26.5 | 26.5 | 26.8 | 26.1 | 3.78M |
| November 06, 2025 | 26.75 | 26.55 | 26.55 | 27.05 | 25.95 | 5.99M |
| November 05, 2025 | 25.1 | 26 | 26 | 26.3 | 24.9 | 3.52M |
| November 04, 2025 | 26.4 | 25.4 | 25.4 | 26.4 | 25.35 | 3.44M |
| November 03, 2025 | 26.4 | 26.3 | 26.3 | 26.6 | 26.05 | 2.66M |
| October 31, 2025 | 27 | 26.15 | 26.15 | 27.05 | 26.1 | 5.59M |
| October 30, 2025 | 26.8 | 27.4 | 27.4 | 28.05 | 26.5 | 16.39M |
| October 29, 2025 | 26.6 | 26.8 | 26.8 | 27.25 | 26.5 | 8.77M |
| October 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.05 | 1.33M |
| October 27, 2025 | 26.35 | 26.35 | 26.35 | 26.45 | 26.05 | 1.58M |
| October 23, 2025 | 26.45 | 26.1 | 26.1 | 26.65 | 26 | 2.13M |
| October 22, 2025 | 26.1 | 26.4 | 26.4 | 26.6 | 25.95 | 1.82M |
| October 21, 2025 | 26.45 | 26.1 | 26.1 | 26.55 | 26 | 2.1M |
| October 20, 2025 | 26.75 | 26.25 | 26.25 | 26.75 | 26.15 | 3.4M |
| October 17, 2025 | 26.75 | 26.75 | 26.75 | 27.05 | 26.15 | 12.27M |
| October 16, 2025 | 25.8 | 27.3 | 27.3 | 27.6 | 25.8 | 8.42M |
| October 15, 2025 | 25.05 | 25.5 | 25.5 | 25.6 | 25 | 4.91M |
| October 14, 2025 | 25.75 | 24.85 | 24.85 | 26.15 | 24.85 | 3.66M |
| October 13, 2025 | 24.95 | 25.75 | 25.75 | 25.9 | 24.3 | 4.27M |
| October 09, 2025 | 24.4 | 25.4 | 25.4 | 25.6 | 24.4 | 5M |
| October 08, 2025 | 24.65 | 24.4 | 24.4 | 24.65 | 24.15 | 2.07M |
| October 07, 2025 | 24.8 | 24.8 | 24.8 | 25.1 | 24.55 | 2.29M |
| October 03, 2025 | 25.3 | 24.7 | 24.7 | 25.4 | 24.7 | 1.84M |
| October 02, 2025 | 25.2 | 25.05 | 25.05 | 25.75 | 25.05 | 2.64M |
| October 01, 2025 | 25.4 | 25.1 | 25.1 | 25.75 | 25.1 | 2.5M |
| September 30, 2025 | 24.9 | 25.1 | 25.1 | 25.2 | 24.55 | 1.78M |
| September 29, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
| September 26, 2025 | 24.9 | 24.35 | 24.35 | 24.9 | 24.25 | 1.62M |
| September 25, 2025 | 25.1 | 24.9 | 24.9 | 25.55 | 24.9 | 1.79M |
| September 24, 2025 | 25.35 | 25.1 | 25.1 | 25.6 | 24.9 | 1.17M |
| September 23, 2025 | 25.6 | 25.35 | 25.35 | 25.9 | 25.25 | 2.37M |
| September 22, 2025 | 25.6 | 25.4 | 25.4 | 25.7 | 25.3 | 1.45M |
| September 19, 2025 | 25.9 | 25.5 | 25.5 | 25.9 | 25.2 | 1.97M |
| September 18, 2025 | 25.35 | 25.6 | 25.6 | 25.8 | 25.3 | 2.69M |
| September 17, 2025 | 24.85 | 25.05 | 25.05 | 25.35 | 24.85 | 1.35M |
| September 16, 2025 | 24.35 | 24.85 | 24.85 | 25.1 | 24.35 | 1.73M |
| September 15, 2025 | 24.6 | 24.45 | 24.45 | 24.65 | 24.25 | 729,838 |
| September 12, 2025 | 24.25 | 24.55 | 24.55 | 24.7 | 24.25 | 939,156 |
| September 11, 2025 | 24.8 | 24.15 | 24.15 | 24.8 | 24.15 | 2.15M |
| September 10, 2025 | 25.2 | 24.95 | 24.95 | 25.2 | 24.45 | 2.72M |