24.95
-0.45(-1.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.05 | 24.95 | 24.95 | 25.4 | 24.95 | 60,735 |
| November 06, 2025 | 25.8 | 25.4 | 25.4 | 25.8 | 25 | 42,230 |
| November 05, 2025 | 25.35 | 25.4 | 25.4 | 25.4 | 25.3 | 12,457 |
| November 04, 2025 | 25.3 | 25.35 | 25.35 | 25.4 | 25.3 | 31,541 |
| November 03, 2025 | 25.2 | 25.25 | 25.25 | 25.3 | 25.2 | 74,490 |
| October 31, 2025 | 25.5 | 25.2 | 25.2 | 25.55 | 25.15 | 63,509 |
| October 30, 2025 | 25.65 | 25.5 | 25.5 | 25.65 | 25.3 | 100,872 |
| October 29, 2025 | 26 | 25.65 | 25.65 | 26.05 | 25.6 | 89,665 |
| October 28, 2025 | 26.25 | 25.65 | 25.65 | 26.25 | 25.65 | 199,205 |
| October 27, 2025 | 25.8 | 26.2 | 26.2 | 26.5 | 25.8 | 104,747 |
| October 23, 2025 | 26.25 | 25.8 | 25.8 | 27.05 | 25.8 | 106,199 |
| October 22, 2025 | 27.05 | 26.3 | 26.3 | 27.05 | 25.95 | 154,523 |
| October 21, 2025 | 26.9 | 26.55 | 26.55 | 27 | 25.9 | 175,718 |
| October 20, 2025 | 26.55 | 26.4 | 26.4 | 26.95 | 26.2 | 52,491 |
| October 17, 2025 | 27.6 | 26.95 | 26.95 | 27.6 | 26.85 | 110,644 |
| October 16, 2025 | 27.45 | 27.55 | 27.55 | 27.7 | 27.45 | 99,408 |
| October 15, 2025 | 28.35 | 27.5 | 27.5 | 28.35 | 27.4 | 54,709 |
| October 14, 2025 | 29.2 | 28.35 | 28.35 | 29.2 | 27.75 | 53,425 |
| October 13, 2025 | 27.9 | 28.25 | 28.25 | 28.25 | 27 | 62,503 |
| October 09, 2025 | 29.65 | 28.8 | 28.8 | 29.65 | 28.8 | 42,839 |
| October 08, 2025 | 28.85 | 29.1 | 29.1 | 29.5 | 28.65 | 175,611 |
| October 07, 2025 | 28.95 | 28.65 | 28.65 | 28.95 | 28.5 | 43,659 |
| October 03, 2025 | 28.25 | 28.4 | 28.4 | 29.1 | 28.25 | 28,387 |
| October 02, 2025 | 28.9 | 28.55 | 28.55 | 29.2 | 28.4 | 28,560 |
| October 01, 2025 | 28.45 | 28.55 | 28.55 | 29.15 | 28.45 | 65,022 |
| September 30, 2025 | 27.95 | 28.45 | 28.45 | 28.85 | 27.95 | 41,197 |
| September 26, 2025 | 28.7 | 27.9 | 27.9 | 29 | 27.8 | 150,768 |
| September 25, 2025 | 29.15 | 28.85 | 28.85 | 29.15 | 28.75 | 62,005 |
| September 24, 2025 | 28.6 | 29 | 29 | 29.1 | 28.05 | 235,321 |
| September 23, 2025 | 28.7 | 28.75 | 28.75 | 28.9 | 28.55 | 74,357 |
| September 22, 2025 | 29.25 | 28.9 | 28.9 | 29.45 | 28.75 | 58,163 |
| September 19, 2025 | 29.45 | 29 | 29 | 29.55 | 28.6 | 240,744 |
| September 18, 2025 | 28.95 | 29.1 | 29.1 | 29.95 | 28.8 | 122,047 |
| September 17, 2025 | 28 | 28.5 | 28.5 | 28.75 | 27.85 | 261,460 |
| September 16, 2025 | 27.5 | 27.95 | 27.95 | 28.05 | 27.5 | 162,431 |
| September 15, 2025 | 28 | 27.6 | 27.6 | 28 | 27.35 | 11,274 |
| September 12, 2025 | 28 | 27.5 | 27.5 | 28.1 | 27.5 | 46,333 |
| September 11, 2025 | 28.9 | 28.1 | 28.1 | 28.9 | 28 | 43,023 |
| September 10, 2025 | 28.4 | 28 | 28 | 28.4 | 27.8 | 32,078 |
| September 09, 2025 | 28.5 | 28.1 | 28.1 | 28.5 | 27.75 | 37,176 |
| September 08, 2025 | 28.5 | 28.35 | 28.35 | 28.6 | 28.35 | 31,348 |
| September 05, 2025 | 27.8 | 28.3 | 28.3 | 28.45 | 27.8 | 34,670 |
| September 04, 2025 | 28.4 | 28.45 | 28.25 | 28.9 | 28.3 | 28,122 |
| September 03, 2025 | 27.7 | 28.35 | 28.15 | 28.4 | 27.6 | 54,687 |
| September 02, 2025 | 28.15 | 28.05 | 27.85 | 28.15 | 27.35 | 80,654 |
| September 01, 2025 | 29.25 | 28.6 | 28.4 | 29.25 | 28.6 | 78,103 |
| August 29, 2025 | 29.75 | 29.55 | 29.55 | 29.75 | 29.45 | 170,467 |
| August 28, 2025 | 30 | 29.7 | 29.7 | 30 | 29.3 | 347,752 |
| August 27, 2025 | 29.5 | 29.7 | 29.7 | 29.9 | 29.5 | 140,428 |
| August 26, 2025 | 30.4 | 29.6 | 29.6 | 30.4 | 29.5 | 288,435 |
| August 25, 2025 | 29.15 | 29 | 29 | 29.15 | 28.3 | 107,520 |
| August 22, 2025 | 29.1 | 28.3 | 28.3 | 29.1 | 28.15 | 140,340 |
| August 21, 2025 | 29.1 | 29.1 | 29.1 | 29.3 | 28.7 | 165,016 |
| August 20, 2025 | 30.2 | 28.35 | 28.35 | 30.35 | 28.25 | 981,236 |
| August 19, 2025 | 28.45 | 30.15 | 30.15 | 30.15 | 28.45 | 609,487 |
| August 18, 2025 | 26.85 | 27.45 | 27.45 | 27.6 | 26.7 | 326,491 |
| August 15, 2025 | 26.6 | 26.35 | 26.35 | 26.6 | 25.9 | 70,669 |
| August 14, 2025 | 26.4 | 26.15 | 26.15 | 26.4 | 25.9 | 107,112 |
| August 13, 2025 | 26.45 | 26.2 | 26.2 | 26.5 | 25.5 | 88,507 |
| August 12, 2025 | 27.15 | 26.4 | 26.4 | 27.8 | 26.4 | 290,334 |