25.80
+0.15(+0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 25.65 | 25.8 | 25.8 | 25.8 | 25.45 | 41,239 |
| September 26, 2025 | 26.25 | 25.65 | 25.65 | 26.25 | 25.35 | 45,901 |
| September 25, 2025 | 26.3 | 26.25 | 26.25 | 26.45 | 26.2 | 29,493 |
| September 24, 2025 | 26.15 | 26.3 | 26.3 | 26.35 | 26.05 | 30,213 |
| September 23, 2025 | 26.5 | 26.25 | 26.25 | 26.5 | 26.15 | 68,589 |
| September 22, 2025 | 25.95 | 26.4 | 26.4 | 26.45 | 25.95 | 33,890 |
| September 19, 2025 | 26.2 | 26.05 | 26.05 | 26.45 | 26 | 21,849 |
| September 18, 2025 | 25.7 | 25.9 | 25.9 | 26.2 | 25.65 | 49,001 |
| September 17, 2025 | 25.45 | 25.65 | 25.65 | 25.8 | 25.45 | 72,000 |
| September 16, 2025 | 25.25 | 25.5 | 25.5 | 25.5 | 25.25 | 37,120 |
| September 15, 2025 | 25.65 | 25.5 | 25.5 | 25.65 | 25.4 | 34,001 |
| September 12, 2025 | 25.55 | 26.05 | 26.05 | 26.25 | 25.5 | 44,054 |
| September 11, 2025 | 26.1 | 25.55 | 25.55 | 26.1 | 25.5 | 102,620 |
| September 10, 2025 | 26.2 | 26.3 | 26.3 | 26.3 | 26 | 67,156 |
| September 09, 2025 | 26.65 | 26.3 | 26.3 | 26.65 | 26.2 | 102,291 |
| September 08, 2025 | 26.8 | 26.65 | 26.65 | 27.15 | 26.6 | 52,015 |
| September 05, 2025 | 27.15 | 26.8 | 26.8 | 27.15 | 26.75 | 32,212 |
| September 04, 2025 | 26.7 | 26.85 | 26.85 | 27.35 | 26.7 | 46,688 |
| September 03, 2025 | 26.85 | 26.9 | 26.9 | 26.95 | 26.75 | 67,996 |
| September 02, 2025 | 27.05 | 26.85 | 26.85 | 27.7 | 26.85 | 66,803 |
| September 01, 2025 | 27 | 27 | 27 | 27.2 | 26.85 | 88,171 |
| August 29, 2025 | 27.4 | 27 | 27 | 27.9 | 27 | 139,059 |
| August 28, 2025 | 25.95 | 27.15 | 27.15 | 27.2 | 25.95 | 162,578 |
| August 27, 2025 | 26.05 | 25.95 | 25.95 | 26.2 | 25.8 | 108,509 |
| August 26, 2025 | 26.5 | 26.05 | 26.05 | 26.5 | 26 | 98,302 |
| August 25, 2025 | 26.9 | 26.5 | 26.5 | 27 | 26.5 | 174,132 |
| August 22, 2025 | 27.4 | 26.9 | 26.9 | 27.4 | 26.8 | 101,493 |
| August 21, 2025 | 28.1 | 27.6 | 27.6 | 28.1 | 27.3 | 100,268 |
| August 20, 2025 | 27.45 | 27.55 | 27.55 | 27.65 | 27.3 | 55,307 |
| August 19, 2025 | 28.9 | 28.05 | 28.05 | 28.95 | 28 | 69,484 |
| August 18, 2025 | 27.3 | 28.85 | 28.85 | 29 | 27.3 | 196,350 |
| August 15, 2025 | 28.45 | 27.55 | 27.55 | 28.45 | 27.3 | 200,738 |
| August 14, 2025 | 28.7 | 28.35 | 28.35 | 29.35 | 28.3 | 177,424 |
| August 13, 2025 | 29.3 | 28.7 | 28.7 | 29.35 | 28.5 | 228,938 |
| August 12, 2025 | 29.7 | 29.4 | 29.4 | 29.7 | 28.25 | 514,611 |
| August 11, 2025 | 27.4 | 29.7 | 29.7 | 29.7 | 26.95 | 1.56M |
| August 08, 2025 | 24.95 | 27.4 | 27.4 | 27.4 | 24.95 | 317,184 |
| August 07, 2025 | 24.8 | 24.95 | 24.95 | 25 | 24.8 | 52,319 |
| August 06, 2025 | 24.8 | 24.55 | 24.55 | 24.85 | 24.4 | 54,027 |
| August 05, 2025 | 24.55 | 24.85 | 24.85 | 24.95 | 24.55 | 43,863 |
| August 04, 2025 | 24.3 | 24.5 | 24.5 | 24.5 | 24.3 | 29,464 |
| August 01, 2025 | 24.95 | 24.65 | 24.65 | 24.95 | 24.5 | 45,296 |
| July 31, 2025 | 25.45 | 24.65 | 24.65 | 25.5 | 24.6 | 25,734 |
| July 30, 2025 | 24.6 | 25 | 25 | 25 | 24.6 | 30,541 |
| July 29, 2025 | 25.15 | 25.05 | 25.05 | 25.45 | 24.7 | 35,736 |
| July 28, 2025 | 24.45 | 25.2 | 25.2 | 25.45 | 24.45 | 55,297 |
| July 25, 2025 | 24.35 | 24.9 | 24.9 | 24.9 | 24.25 | 40,212 |
| July 24, 2025 | 24.65 | 24.7 | 24.7 | 24.7 | 24.5 | 32,507 |
| July 23, 2025 | 24.6 | 24.6 | 24.6 | 24.65 | 24.4 | 49,813 |
| July 22, 2025 | 24.65 | 24.55 | 24.55 | 24.75 | 24.4 | 31,104 |
| July 21, 2025 | 24.7 | 24.75 | 24.75 | 24.9 | 24.6 | 43,029 |
| July 18, 2025 | 24.55 | 24.65 | 24.65 | 24.9 | 24.55 | 11,823 |
| July 17, 2025 | 24.6 | 24.55 | 24.55 | 24.65 | 24.5 | 34,607 |
| July 16, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.3 | 18,400 |
| July 15, 2025 | 24.6 | 24.4 | 24.4 | 24.65 | 24.4 | 18,966 |
| July 14, 2025 | 24.3 | 24.35 | 24.35 | 24.4 | 24.25 | 17,360 |
| July 11, 2025 | 23.85 | 24.15 | 24.15 | 24.15 | 23.8 | 43,593 |
| July 10, 2025 | 23.5 | 23.8 | 23.8 | 24 | 23.5 | 12,581 |
| July 09, 2025 | 24.5 | 24.5 | 23.5 | 24.6 | 24.3 | 61,381 |
| July 08, 2025 | 24.15 | 24.3 | 23.31 | 24.4 | 24.15 | 30,164 |