26.40
-0.55(-2.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.7 | 26.95 | 26.95 | 27.05 | 26.6 | 178,771 |
| December 03, 2025 | 26.8 | 26.8 | 26.8 | 27.05 | 26.75 | 243,863 |
| December 02, 2025 | 26.5 | 26.6 | 26.6 | 26.75 | 26.3 | 207,151 |
| December 01, 2025 | 26.4 | 26.5 | 26.5 | 26.7 | 26.15 | 163,808 |
| November 28, 2025 | 26.3 | 26.4 | 26.4 | 26.95 | 26.3 | 546,613 |
| November 27, 2025 | 26.35 | 26.3 | 26.3 | 26.6 | 26.2 | 328,769 |
| November 26, 2025 | 26.5 | 26.15 | 26.15 | 26.5 | 26.1 | 341,436 |
| November 25, 2025 | 25.35 | 26.05 | 26.05 | 26.2 | 25.2 | 336,244 |
| November 24, 2025 | 24.9 | 25 | 25 | 25.3 | 24.9 | 105,310 |
| November 21, 2025 | 25.45 | 24.8 | 24.8 | 25.9 | 24.8 | 321,387 |
| November 20, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.15 | 321,824 |
| November 19, 2025 | 25.25 | 25.3 | 25.3 | 25.85 | 25.25 | 253,569 |
| November 18, 2025 | 25.8 | 25.4 | 25.4 | 25.9 | 25.1 | 383,255 |
| November 17, 2025 | 26.1 | 25.85 | 25.85 | 26.5 | 25.8 | 384,421 |
| November 14, 2025 | 24.8 | 25.85 | 25.85 | 27.25 | 24.8 | 957,137 |
| November 13, 2025 | 23.8 | 25 | 25 | 25.3 | 23.8 | 709,057 |
| November 12, 2025 | 24.35 | 24 | 24 | 24.35 | 23.8 | 260,726 |
| November 11, 2025 | 24.9 | 23.8 | 23.8 | 24.9 | 23.7 | 820,447 |
| November 10, 2025 | 25.5 | 25.5 | 25.5 | 25.65 | 24.95 | 227,048 |
| November 07, 2025 | 25.95 | 25.45 | 25.45 | 25.95 | 24.85 | 255,919 |
| November 06, 2025 | 25.25 | 25.5 | 25.5 | 25.8 | 25.25 | 110,623 |
| November 05, 2025 | 25.95 | 25.2 | 25.2 | 25.95 | 25.2 | 317,789 |
| November 04, 2025 | 26.3 | 26 | 26 | 26.9 | 26 | 470,812 |
| November 03, 2025 | 25.75 | 26.05 | 26.05 | 26.2 | 25.7 | 269,612 |
| October 31, 2025 | 25.7 | 25.75 | 25.75 | 26.2 | 25.3 | 144,672 |
| October 30, 2025 | 25.45 | 25.45 | 25.45 | 25.7 | 25.15 | 166,679 |
| October 29, 2025 | 25.7 | 25.45 | 25.45 | 25.8 | 25.4 | 162,910 |
| October 28, 2025 | 26 | 25.4 | 25.4 | 26.1 | 25.25 | 178,439 |
| October 27, 2025 | 25.75 | 26 | 26 | 26 | 25.65 | 153,860 |
| October 23, 2025 | 25.7 | 25.8 | 25.8 | 26 | 25.45 | 186,844 |
| October 22, 2025 | 26.2 | 25.9 | 25.9 | 26.2 | 25.9 | 167,633 |
| October 21, 2025 | 25.7 | 26.1 | 26.1 | 26.75 | 25.7 | 329,615 |
| October 20, 2025 | 26.3 | 25.9 | 25.9 | 26.3 | 25.5 | 233,378 |
| October 17, 2025 | 25.4 | 26.1 | 26.1 | 26.7 | 25.3 | 381,820 |
| October 16, 2025 | 25.5 | 25.4 | 25.4 | 26.05 | 25.35 | 230,007 |
| October 15, 2025 | 25.6 | 25.5 | 25.5 | 25.6 | 25.25 | 213,870 |
| October 14, 2025 | 26.4 | 25.55 | 25.55 | 26.95 | 25.55 | 615,984 |
| October 13, 2025 | 27 | 25.95 | 25.95 | 27 | 25.6 | 1.23M |
| October 09, 2025 | 24.6 | 24.9 | 24.9 | 25 | 24.6 | 177,094 |
| October 08, 2025 | 24.35 | 24.6 | 24.6 | 24.6 | 24.25 | 157,238 |
| October 07, 2025 | 24.2 | 24.45 | 24.45 | 24.5 | 24.15 | 168,114 |
| October 03, 2025 | 24.25 | 24.2 | 24.2 | 24.3 | 24 | 130,236 |
| October 02, 2025 | 24.45 | 24.25 | 24.25 | 24.5 | 24.2 | 144,090 |
| October 01, 2025 | 24.7 | 24.55 | 24.55 | 25.1 | 24.5 | 134,888 |
| September 30, 2025 | 24.55 | 24.7 | 24.7 | 24.8 | 24.3 | 168,696 |
| September 26, 2025 | 25.35 | 24.55 | 24.55 | 25.5 | 24.4 | 276,240 |
| September 25, 2025 | 25.6 | 25.25 | 25.25 | 25.8 | 25.2 | 190,695 |
| September 24, 2025 | 25.55 | 25.35 | 25.35 | 25.65 | 25 | 401,329 |
| September 23, 2025 | 27 | 25.9 | 25.9 | 27 | 25.6 | 654,747 |
| September 22, 2025 | 26.25 | 26.8 | 26.8 | 27.05 | 26.2 | 811,738 |
| September 19, 2025 | 25.3 | 25.75 | 25.75 | 26.1 | 25.3 | 332,241 |
| September 18, 2025 | 25.1 | 25.25 | 25.25 | 25.55 | 25 | 143,283 |
| September 17, 2025 | 25.4 | 25.1 | 25.1 | 25.65 | 25.05 | 236,660 |
| September 16, 2025 | 25.15 | 25.2 | 25.2 | 25.25 | 24.85 | 141,435 |
| September 15, 2025 | 25.2 | 24.85 | 24.85 | 25.45 | 24.7 | 369,581 |
| September 12, 2025 | 25.35 | 25.2 | 25.2 | 25.65 | 24.8 | 486,756 |
| September 11, 2025 | 26.35 | 25.1 | 25.1 | 26.5 | 25 | 966,628 |
| September 10, 2025 | 27.5 | 26.5 | 26.5 | 27.5 | 26.2 | 1.44M |
| September 09, 2025 | 27.5 | 28.35 | 28.35 | 28.45 | 26.65 | 862,055 |
| September 08, 2025 | 27.6 | 27.5 | 27.5 | 28.05 | 27.1 | 270,943 |