25.90
-0.4(-1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.4 | 26.3 | 26.3 | 27.3 | 26.15 | 195,368 |
| December 03, 2025 | 25.1 | 26.3 | 26.3 | 27.05 | 25.1 | 404,481 |
| December 02, 2025 | 24.75 | 25.05 | 25.05 | 25.35 | 24.75 | 103,242 |
| December 01, 2025 | 25 | 24.75 | 24.75 | 25 | 24.6 | 57,864 |
| November 28, 2025 | 24.95 | 25.25 | 25.25 | 25.35 | 24.85 | 129,907 |
| November 27, 2025 | 25.05 | 24.95 | 24.95 | 25.15 | 24.9 | 44,221 |
| November 26, 2025 | 24.7 | 24.9 | 24.9 | 25.25 | 24.7 | 132,605 |
| November 25, 2025 | 24.55 | 24.65 | 24.65 | 25.15 | 24.55 | 182,531 |
| November 24, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.3 | 68,642 |
| November 21, 2025 | 24.65 | 24.55 | 24.55 | 24.8 | 24.3 | 121,223 |
| November 20, 2025 | 24.85 | 25.45 | 25.45 | 25.75 | 24.85 | 171,268 |
| November 19, 2025 | 25.1 | 24.35 | 24.35 | 25.7 | 24.35 | 229,109 |
| November 18, 2025 | 25.5 | 25.55 | 25.55 | 25.65 | 24.9 | 194,645 |
| November 17, 2025 | 26.65 | 25.85 | 25.85 | 26.65 | 25.8 | 282,054 |
| November 14, 2025 | 26.5 | 26.65 | 26.65 | 27.25 | 26.1 | 175,583 |
| November 13, 2025 | 27.15 | 27.1 | 27.1 | 27.25 | 26.8 | 133,171 |
| November 12, 2025 | 27.15 | 27.15 | 27.15 | 27.45 | 26.85 | 120,184 |
| November 11, 2025 | 26.95 | 26.85 | 26.85 | 27.35 | 26.6 | 253,816 |
| November 10, 2025 | 27.5 | 26.55 | 26.55 | 27.55 | 26.45 | 143,871 |
| November 07, 2025 | 27.25 | 27.5 | 27.5 | 27.5 | 26.5 | 84,756 |
| November 06, 2025 | 26.95 | 27.25 | 27.25 | 27.25 | 26.7 | 137,967 |
| November 05, 2025 | 27 | 26.95 | 26.95 | 27 | 26.45 | 143,146 |
| November 04, 2025 | 28.6 | 27 | 27 | 28.6 | 26.8 | 206,965 |
| November 03, 2025 | 28.05 | 28 | 28 | 28.5 | 27.85 | 222,828 |
| October 31, 2025 | 28.95 | 27.9 | 27.9 | 29.4 | 27.9 | 369,468 |
| October 30, 2025 | 29.95 | 28.95 | 28.95 | 30.15 | 28.6 | 499,100 |
| October 29, 2025 | 29.45 | 29.85 | 29.85 | 30.9 | 29.45 | 772,924 |
| October 28, 2025 | 30.8 | 29.5 | 29.5 | 30.8 | 29.5 | 1.68M |
| October 27, 2025 | 28.75 | 31.5 | 31.5 | 31.5 | 28.2 | 2.71M |
| October 23, 2025 | 28.6 | 28.65 | 28.65 | 29.45 | 28.55 | 339,240 |
| October 22, 2025 | 27.8 | 28.55 | 28.55 | 29.5 | 27.8 | 552,911 |
| October 21, 2025 | 27.1 | 28.15 | 28.15 | 29.45 | 27.1 | 1.62M |
| October 20, 2025 | 26.5 | 26.8 | 26.8 | 26.95 | 26 | 72,510 |
| October 17, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.2 | 69,282 |
| October 16, 2025 | 26.35 | 26.6 | 26.6 | 26.6 | 26.35 | 63,608 |
| October 15, 2025 | 26.6 | 26.15 | 26.15 | 26.75 | 25.85 | 179,317 |
| October 14, 2025 | 26.4 | 26.45 | 26.45 | 27.4 | 26.2 | 167,587 |
| October 13, 2025 | 25 | 26.4 | 26.4 | 26.4 | 25 | 130,896 |
| October 09, 2025 | 28.2 | 26.85 | 26.85 | 28.2 | 26.85 | 272,134 |
| October 08, 2025 | 27.7 | 28.2 | 28.2 | 28.75 | 27 | 287,430 |
| October 07, 2025 | 27.8 | 27.7 | 27.7 | 28.15 | 27 | 452,198 |
| October 03, 2025 | 26.75 | 27.05 | 27.05 | 27.2 | 26.2 | 174,072 |
| October 02, 2025 | 26.55 | 26.4 | 26.4 | 26.9 | 26 | 121,674 |
| October 01, 2025 | 25.85 | 26.45 | 26.45 | 27.4 | 25.85 | 366,137 |
| September 30, 2025 | 25.4 | 26 | 26 | 26.6 | 25.35 | 93,750 |
| September 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
| September 26, 2025 | 26.9 | 25.75 | 25.75 | 26.9 | 25.5 | 202,126 |
| September 25, 2025 | 27.5 | 26.8 | 26.8 | 27.7 | 26.8 | 145,804 |
| September 24, 2025 | 27.45 | 27.15 | 27.15 | 27.45 | 26.8 | 226,976 |
| September 23, 2025 | 28.85 | 27.45 | 27.45 | 28.85 | 27.1 | 644,424 |
| September 22, 2025 | 26.75 | 28.5 | 28.5 | 28.8 | 26.75 | 1.38M |
| September 19, 2025 | 26.05 | 26.3 | 26.3 | 27.3 | 26.05 | 495,135 |
| September 18, 2025 | 25.25 | 25.8 | 25.8 | 26.4 | 25.25 | 267,091 |
| September 17, 2025 | 25.5 | 25.05 | 25.05 | 25.5 | 25.05 | 101,000 |
| September 16, 2025 | 24.7 | 25.3 | 25.3 | 25.45 | 24.7 | 85,942 |
| September 15, 2025 | 25.35 | 24.95 | 24.95 | 25.35 | 24.7 | 85,802 |
| September 12, 2025 | 25.45 | 24.95 | 24.95 | 25.45 | 24.9 | 75,301 |
| September 11, 2025 | 24.9 | 24.95 | 24.95 | 25.9 | 24.55 | 140,251 |
| September 10, 2025 | 25 | 24.9 | 24.9 | 25.1 | 24.7 | 75,413 |
| September 09, 2025 | 24.8 | 25 | 25 | 25 | 24.65 | 49,851 |