25.90
-0.25(-0.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26 | 26.15 | 26.15 | 26.25 | 25.95 | 413,589 |
| August 15, 2025 | 26 | 26.05 | 26.05 | 26.15 | 25.65 | 313,779 |
| August 14, 2025 | 25.55 | 25.9 | 25.9 | 25.9 | 25.55 | 304,058 |
| August 13, 2025 | 25.5 | 25.55 | 25.55 | 25.85 | 25.25 | 490,357 |
| August 12, 2025 | 25.05 | 25.3 | 25.3 | 25.55 | 25.05 | 308,587 |
| August 11, 2025 | 25.4 | 25.05 | 25.05 | 25.4 | 24.9 | 665,914 |
| August 08, 2025 | 26.35 | 25.35 | 25.35 | 26.45 | 25.3 | 1.54M |
| August 07, 2025 | 26.8 | 26.75 | 26.75 | 27.2 | 26.75 | 487,530 |
| August 06, 2025 | 26.25 | 26.25 | 26.25 | 26.4 | 26.1 | 110,116 |
| August 05, 2025 | 26.3 | 26.35 | 26.35 | 26.45 | 26.2 | 219,627 |
| August 04, 2025 | 26.2 | 26.3 | 26.3 | 26.45 | 25.95 | 367,381 |
| August 01, 2025 | 26.4 | 26.4 | 26.4 | 26.6 | 25.95 | 125,961 |
| July 31, 2025 | 27.15 | 26.8 | 26.8 | 27.15 | 26.45 | 312,761 |
| July 30, 2025 | 26.55 | 27.25 | 27.25 | 27.4 | 26.3 | 608,634 |
| July 29, 2025 | 26.55 | 26.4 | 26.4 | 26.8 | 26.25 | 212,314 |
| July 28, 2025 | 26.55 | 26.55 | 26.55 | 26.85 | 26.3 | 622,134 |
| July 25, 2025 | 26.5 | 26.55 | 26.55 | 26.7 | 26.35 | 177,165 |
| July 24, 2025 | 26.75 | 26.5 | 26.5 | 26.85 | 26.3 | 258,946 |
| July 23, 2025 | 26.2 | 26.6 | 26.6 | 26.8 | 26.2 | 396,425 |
| July 22, 2025 | 26.9 | 26.3 | 26.3 | 26.9 | 26.2 | 1M |
| July 21, 2025 | 28.35 | 28.35 | 26.9 | 28.65 | 28.3 | 1.12M |
| July 18, 2025 | 28.5 | 28.3 | 28.3 | 28.55 | 28.25 | 521,729 |
| July 17, 2025 | 28.4 | 28.3 | 28.3 | 28.6 | 28.15 | 518,934 |
| July 16, 2025 | 28.2 | 28 | 28 | 28.3 | 27.95 | 750,653 |
| July 15, 2025 | 27.65 | 28 | 28 | 28.05 | 27.65 | 228,745 |
| July 14, 2025 | 27.8 | 27.65 | 27.65 | 28 | 27.65 | 170,043 |
| July 11, 2025 | 27.7 | 27.85 | 27.85 | 28.05 | 27.35 | 503,854 |
| July 10, 2025 | 27.25 | 27.35 | 27.35 | 27.45 | 27.25 | 115,505 |
| July 09, 2025 | 27.3 | 27.35 | 27.35 | 27.4 | 27.25 | 126,496 |
| July 08, 2025 | 27.8 | 27.5 | 27.5 | 27.8 | 27.4 | 223,454 |
| July 07, 2025 | 27.9 | 27.9 | 27.9 | 28 | 27.6 | 159,924 |
| July 04, 2025 | 28.15 | 27.9 | 27.9 | 28.15 | 27.75 | 170,431 |
| July 03, 2025 | 27.9 | 28 | 28 | 28.2 | 27.9 | 279,546 |
| July 02, 2025 | 28 | 27.9 | 27.9 | 28 | 27.8 | 145,667 |
| July 01, 2025 | 27.8 | 28 | 28 | 28.45 | 27.8 | 296,253 |
| June 30, 2025 | 28.35 | 27.9 | 27.9 | 28.35 | 27.8 | 275,775 |
| June 27, 2025 | 28.65 | 28.35 | 28.35 | 29.2 | 28.15 | 477,498 |
| June 26, 2025 | 28.2 | 28.35 | 28.35 | 29.35 | 28.2 | 1.59M |
| June 25, 2025 | 27.45 | 27.3 | 27.3 | 27.5 | 27.25 | 451,607 |
| June 24, 2025 | 26.85 | 27.25 | 27.25 | 27.3 | 26.85 | 360,578 |
| June 23, 2025 | 26.7 | 26.55 | 26.55 | 26.7 | 26.2 | 487,329 |
| June 20, 2025 | 27.1 | 26.8 | 26.8 | 27.1 | 26.8 | 323,555 |
| June 19, 2025 | 27.7 | 26.95 | 26.95 | 27.75 | 26.9 | 540,711 |
| June 18, 2025 | 26.85 | 27.65 | 27.65 | 27.85 | 26.85 | 1.1M |
| June 17, 2025 | 27.15 | 26.9 | 26.9 | 27.3 | 26.8 | 386,514 |
| June 16, 2025 | 26.75 | 27.1 | 27.1 | 27.15 | 26.65 | 1.21M |
| June 13, 2025 | 26.4 | 26.3 | 26.3 | 26.55 | 26.2 | 284,013 |
| June 12, 2025 | 26.65 | 26.6 | 26.6 | 26.7 | 26.5 | 193,690 |
| June 11, 2025 | 26.95 | 26.65 | 26.65 | 26.95 | 26.55 | 185,937 |
| June 10, 2025 | 26.5 | 26.85 | 26.85 | 27.05 | 26.4 | 445,767 |
| June 09, 2025 | 26.8 | 26.5 | 26.5 | 26.85 | 26.4 | 91,549 |
| June 06, 2025 | 26.7 | 26.7 | 26.7 | 26.85 | 26.2 | 263,232 |
| June 05, 2025 | 26.1 | 26.7 | 26.7 | 27.2 | 26.1 | 1.04M |
| June 04, 2025 | 25.9 | 26.15 | 26.15 | 26.35 | 25.9 | 150,260 |
| June 03, 2025 | 25.7 | 25.8 | 25.8 | 25.9 | 25.5 | 182,827 |
| June 02, 2025 | 26.15 | 25.5 | 25.5 | 26.15 | 25.5 | 225,989 |
| May 29, 2025 | 26 | 26.3 | 26.3 | 26.3 | 25.95 | 139,671 |
| May 28, 2025 | 26.5 | 26 | 26 | 26.5 | 26 | 187,246 |
| May 27, 2025 | 26.8 | 26.3 | 26.3 | 26.85 | 26.3 | 252,060 |
| May 26, 2025 | 26.65 | 26.8 | 26.8 | 26.85 | 26.6 | 129,103 |