27.25
-0.35(-1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.8 | 27.6 | 27.6 | 27.85 | 27.5 | 132,519 |
| December 03, 2025 | 27.35 | 27.75 | 27.75 | 27.75 | 27.25 | 240,033 |
| December 02, 2025 | 26.4 | 27.2 | 27.2 | 27.45 | 26.4 | 204,063 |
| December 01, 2025 | 26.2 | 26.4 | 26.4 | 26.65 | 26.2 | 150,202 |
| November 28, 2025 | 26.2 | 26.15 | 26.15 | 26.25 | 26.15 | 60,400 |
| November 27, 2025 | 26.1 | 26.1 | 26.1 | 26.25 | 26.1 | 74,067 |
| November 26, 2025 | 26.05 | 26.1 | 26.1 | 26.15 | 26 | 55,053 |
| November 25, 2025 | 25.8 | 25.9 | 25.9 | 25.9 | 25.7 | 17,028 |
| November 24, 2025 | 26 | 25.65 | 25.65 | 26 | 25.65 | 58,029 |
| November 21, 2025 | 26.15 | 25.55 | 25.55 | 26.15 | 25.5 | 79,608 |
| November 20, 2025 | 25.75 | 25.9 | 25.9 | 25.9 | 25.55 | 65,850 |
| November 19, 2025 | 25.6 | 25.5 | 25.5 | 25.65 | 25.5 | 48,515 |
| November 18, 2025 | 26.1 | 25.6 | 25.6 | 26.1 | 25.5 | 163,012 |
| November 17, 2025 | 26.25 | 26.2 | 26.2 | 26.35 | 26.2 | 111,557 |
| November 14, 2025 | 25.9 | 26.25 | 26.25 | 26.55 | 25.9 | 125,517 |
| November 13, 2025 | 26.45 | 26.3 | 26.3 | 26.45 | 26.25 | 82,239 |
| November 12, 2025 | 26.3 | 26.25 | 26.25 | 26.5 | 26.05 | 186,396 |
| November 11, 2025 | 26 | 26.1 | 26.1 | 27 | 25.65 | 273,262 |
| November 10, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.7 | 12,160 |
| November 07, 2025 | 24.8 | 24.8 | 24.8 | 25 | 24.7 | 35,118 |
| November 06, 2025 | 24.9 | 24.85 | 24.85 | 25.2 | 24.8 | 56,020 |
| November 05, 2025 | 24.7 | 24.8 | 24.8 | 24.85 | 24.65 | 28,103 |
| November 04, 2025 | 25 | 24.95 | 24.95 | 25.1 | 24.85 | 47,300 |
| November 03, 2025 | 25.4 | 24.95 | 24.95 | 25.4 | 24.95 | 65,000 |
| October 31, 2025 | 24.75 | 25.15 | 25.15 | 25.3 | 24.75 | 91,578 |
| October 30, 2025 | 25.1 | 24.7 | 24.7 | 25.1 | 24.65 | 41,006 |
| October 29, 2025 | 25 | 24.65 | 24.65 | 25 | 24.65 | 30,322 |
| October 28, 2025 | 25 | 24.6 | 24.6 | 25 | 24.55 | 207,102 |
| October 27, 2025 | 25.05 | 25 | 25 | 25.2 | 25 | 99,395 |
| October 23, 2025 | 25.5 | 25.05 | 25.05 | 25.5 | 25.05 | 131,217 |
| October 22, 2025 | 25.3 | 25.5 | 25.5 | 25.6 | 25 | 104,000 |
| October 21, 2025 | 25.3 | 25.3 | 25.3 | 25.6 | 25.3 | 75,030 |
| October 20, 2025 | 25.3 | 25.25 | 25.25 | 25.3 | 25.2 | 20,751 |
| October 17, 2025 | 25.2 | 25.25 | 25.25 | 25.35 | 25 | 42,005 |
| October 16, 2025 | 25.2 | 25.25 | 25.25 | 25.25 | 25.15 | 64,401 |
| October 15, 2025 | 25 | 25 | 25 | 25.1 | 25 | 108,527 |
| October 14, 2025 | 25 | 25 | 25 | 25.4 | 25 | 72,273 |
| October 13, 2025 | 25 | 25.2 | 25.2 | 25.35 | 24.75 | 107,265 |
| October 09, 2025 | 25.3 | 25.2 | 25.2 | 25.35 | 25.15 | 37,414 |
| October 08, 2025 | 25.25 | 25.3 | 25.3 | 25.4 | 25.25 | 51,292 |
| October 07, 2025 | 25.4 | 25.15 | 25.15 | 25.6 | 25.1 | 69,260 |
| October 03, 2025 | 25.45 | 25.4 | 25.4 | 25.45 | 25.25 | 46,013 |
| October 02, 2025 | 25.45 | 25.4 | 25.4 | 25.45 | 25.3 | 44,022 |
| October 01, 2025 | 25.3 | 25.3 | 25.3 | 25.45 | 25.3 | 122,010 |
| September 30, 2025 | 25.35 | 25.25 | 25.25 | 25.35 | 25.1 | 50,433 |
| September 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
| September 26, 2025 | 25.45 | 25.15 | 25.15 | 25.65 | 25.1 | 132,128 |
| September 25, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 25.25 | 22,102 |
| September 24, 2025 | 25.55 | 25.35 | 25.35 | 25.65 | 25.35 | 127,372 |
| September 23, 2025 | 25.35 | 25.3 | 25.3 | 25.4 | 25.3 | 67,311 |
| September 22, 2025 | 25.2 | 25.45 | 25.45 | 25.5 | 25 | 48,367 |
| September 19, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.5 | 47,001 |
| September 18, 2025 | 25.7 | 25.6 | 25.6 | 25.75 | 25.5 | 99,000 |
| September 17, 2025 | 25.75 | 25.7 | 25.7 | 25.75 | 25.7 | 41,164 |
| September 16, 2025 | 25.8 | 25.65 | 25.65 | 25.9 | 25.65 | 81,291 |
| September 15, 2025 | 25.8 | 25.8 | 25.8 | 25.95 | 25.8 | 135,003 |
| September 12, 2025 | 25.75 | 26 | 26 | 26.1 | 25.75 | 158,051 |
| September 11, 2025 | 25 | 25.75 | 25.75 | 25.9 | 25 | 265,200 |
| September 10, 2025 | 25.95 | 25.9 | 25.9 | 25.95 | 25.6 | 98,009 |
| September 09, 2025 | 25.85 | 25.95 | 25.95 | 26.1 | 25.85 | 140,135 |