25.90
+0.8(+3.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.2 | 25.1 | 25.1 | 26.2 | 24.85 | 7.2M |
| September 25, 2025 | 25.65 | 26.25 | 26.25 | 27.3 | 25.65 | 9.18M |
| September 24, 2025 | 24.85 | 25.55 | 25.55 | 26.2 | 24.75 | 7.9M |
| September 23, 2025 | 26.3 | 24.85 | 24.85 | 26.45 | 24.85 | 10.7M |
| September 22, 2025 | 25.3 | 26.1 | 26.1 | 27.2 | 25.3 | 18.66M |
| September 19, 2025 | 27.7 | 26.3 | 26.3 | 27.85 | 26.2 | 8.22M |
| September 18, 2025 | 25.9 | 27.75 | 27.75 | 28.35 | 25.9 | 13.92M |
| September 17, 2025 | 25.55 | 25.8 | 25.8 | 26.4 | 25.55 | 4.17M |
| September 16, 2025 | 25.8 | 25.6 | 25.6 | 25.95 | 25.55 | 4.57M |
| September 15, 2025 | 25.6 | 25.75 | 25.75 | 26.65 | 25.5 | 4.82M |
| September 12, 2025 | 25.35 | 25.35 | 25.35 | 25.85 | 25.15 | 3.07M |
| September 11, 2025 | 26 | 25.05 | 25.05 | 26 | 25 | 2.9M |
| September 10, 2025 | 26.5 | 25.75 | 25.75 | 26.6 | 25.7 | 4.6M |
| September 09, 2025 | 27.45 | 26.45 | 26.45 | 27.5 | 26.45 | 6.37M |
| September 08, 2025 | 25.9 | 27.35 | 27.35 | 27.5 | 25.7 | 9.29M |
| September 05, 2025 | 25.3 | 25.5 | 25.5 | 25.6 | 24.7 | 3.73M |
| September 04, 2025 | 24.8 | 25.1 | 25.1 | 25.7 | 24.75 | 4.34M |
| September 03, 2025 | 24.95 | 24.55 | 24.55 | 24.95 | 24.2 | 2.49M |
| September 02, 2025 | 25.45 | 24.5 | 24.5 | 25.5 | 24 | 3.93M |
| September 01, 2025 | 26.95 | 25.25 | 25.25 | 26.95 | 25.2 | 3.74M |
| August 29, 2025 | 27.2 | 26.9 | 26.9 | 27.4 | 26 | 5.28M |
| August 28, 2025 | 28.7 | 27.2 | 27.2 | 28.7 | 27.2 | 5.07M |
| August 27, 2025 | 28.75 | 28.65 | 28.65 | 29.3 | 28.65 | 3.84M |
| August 26, 2025 | 29 | 28.65 | 28.65 | 29.45 | 28.55 | 3.84M |
| August 25, 2025 | 29.45 | 28.6 | 28.6 | 30.1 | 28.55 | 10.22M |
| August 22, 2025 | 29.4 | 28.9 | 28.9 | 29.5 | 28.25 | 4.01M |
| August 21, 2025 | 28.95 | 28.9 | 28.9 | 30.05 | 28.4 | 6.59M |
| August 20, 2025 | 30 | 28.95 | 28.95 | 30.4 | 28 | 9.83M |
| August 19, 2025 | 29.6 | 30.7 | 30.7 | 31.2 | 28.7 | 30.52M |
| August 18, 2025 | 26.65 | 28.4 | 28.4 | 28.4 | 26.65 | 8.61M |
| August 15, 2025 | 26.6 | 25.85 | 25.85 | 26.6 | 25.6 | 5.3M |
| August 14, 2025 | 27.05 | 26.4 | 26.4 | 27.5 | 26.2 | 3.86M |
| August 13, 2025 | 28 | 26.7 | 26.7 | 28.5 | 26.15 | 12.01M |
| August 12, 2025 | 25.55 | 27.1 | 27.1 | 27.2 | 25.4 | 6.26M |
| August 11, 2025 | 26 | 25.45 | 25.45 | 27.4 | 25.15 | 8.64M |
| August 08, 2025 | 24.5 | 25.95 | 25.95 | 26.85 | 24.4 | 13.15M |
| August 07, 2025 | 25.35 | 24.45 | 24.45 | 25.45 | 24.3 | 1.34M |
| August 06, 2025 | 24.6 | 24.95 | 24.95 | 25.2 | 24.4 | 1.2M |
| August 05, 2025 | 24.7 | 24.6 | 24.6 | 25.4 | 24.45 | 1.69M |
| August 04, 2025 | 24 | 24.45 | 24.45 | 24.65 | 23.35 | 1.44M |
| August 01, 2025 | 23.7 | 24.3 | 24.3 | 24.65 | 23.35 | 1.12M |
| July 31, 2025 | 25.05 | 24.15 | 24.15 | 25.05 | 24.05 | 1.64M |
| July 30, 2025 | 25.45 | 24.9 | 24.9 | 25.45 | 24.55 | 1.28M |
| July 29, 2025 | 25.75 | 25.2 | 25.2 | 26.45 | 25.05 | 2.64M |
| July 28, 2025 | 24.7 | 25.5 | 25.5 | 26.35 | 24.15 | 2.77M |
| July 25, 2025 | 24.9 | 24.55 | 24.55 | 24.9 | 23.95 | 2.27M |
| July 24, 2025 | 24.55 | 24.9 | 24.9 | 24.9 | 24.05 | 1.41M |
| July 23, 2025 | 25.35 | 24.4 | 24.4 | 25.55 | 24.3 | 1.82M |
| July 22, 2025 | 25.65 | 24.9 | 24.9 | 26.25 | 24.5 | 3.63M |
| July 21, 2025 | 26.4 | 25.6 | 25.6 | 26.85 | 25.45 | 5.23M |
| July 18, 2025 | 24.75 | 26.4 | 26.4 | 26.75 | 24.75 | 6.35M |
| July 17, 2025 | 23.85 | 24.7 | 24.7 | 24.7 | 23.75 | 2.04M |
| July 16, 2025 | 23.65 | 23.65 | 23.65 | 24.55 | 23.65 | 1.98M |
| July 15, 2025 | 23.15 | 23.6 | 23.6 | 24.85 | 23.15 | 4.13M |
| July 14, 2025 | 23.2 | 23.3 | 23.3 | 23.65 | 22.85 | 848,777 |
| July 11, 2025 | 22.45 | 22.95 | 22.95 | 23.3 | 22.3 | 952,976 |
| July 10, 2025 | 22 | 22.25 | 22.25 | 22.35 | 21.9 | 377,917 |
| July 09, 2025 | 21.85 | 22.2 | 22.2 | 22.35 | 21.7 | 458,889 |
| July 08, 2025 | 22.15 | 21.85 | 21.85 | 22.15 | 21.7 | 506,849 |
| July 07, 2025 | 22.05 | 22.2 | 22.2 | 22.3 | 21.55 | 585,313 |