26.15
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.9 | 26.1 | 26.1 | 26.45 | 25.9 | 49,400 |
| September 04, 2025 | 26.2 | 26 | 26 | 26.6 | 26 | 27,126 |
| September 03, 2025 | 26.1 | 26 | 26 | 26.15 | 25.7 | 35,182 |
| September 02, 2025 | 25.35 | 25.95 | 25.95 | 26.1 | 25.35 | 82,348 |
| September 01, 2025 | 25.95 | 25.6 | 25.6 | 26 | 25.45 | 43,888 |
| August 29, 2025 | 26.1 | 25.7 | 25.7 | 26.25 | 25.6 | 42,669 |
| August 28, 2025 | 26.1 | 26.1 | 26.1 | 26.45 | 26.1 | 24,730 |
| August 27, 2025 | 26.25 | 25.95 | 25.95 | 26.25 | 25 | 86,675 |
| August 26, 2025 | 26.45 | 26.25 | 26.25 | 26.55 | 26.25 | 37,044 |
| August 25, 2025 | 26.3 | 26.35 | 26.35 | 26.45 | 26.3 | 28,000 |
| August 22, 2025 | 27.3 | 26.25 | 26.25 | 27.3 | 26.25 | 39,157 |
| August 21, 2025 | 26.3 | 26.25 | 26.25 | 26.45 | 26.2 | 16,500 |
| August 20, 2025 | 26.5 | 26.3 | 26.3 | 26.5 | 26.15 | 35,457 |
| August 19, 2025 | 26.4 | 26.45 | 26.45 | 26.65 | 26.25 | 38,085 |
| August 18, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 8,050 |
| August 15, 2025 | 27.1 | 26.65 | 26.65 | 27.1 | 26.5 | 27,158 |
| August 14, 2025 | 26.55 | 26.7 | 26.7 | 26.95 | 26.5 | 33,279 |
| August 13, 2025 | 27.3 | 26.7 | 26.7 | 27.3 | 26.7 | 27,646 |
| August 12, 2025 | 26.85 | 26.85 | 26.85 | 27.15 | 26.85 | 12,014 |
| August 11, 2025 | 26.7 | 26.85 | 26.85 | 26.95 | 26.65 | 37,957 |
| August 08, 2025 | 27 | 26.65 | 26.65 | 27.25 | 26.65 | 59,245 |
| August 07, 2025 | 27.25 | 27.25 | 27.25 | 27.45 | 27 | 30,142 |
| August 06, 2025 | 28.3 | 28.45 | 27.25 | 28.5 | 28.1 | 54,062 |
| August 05, 2025 | 28.2 | 28.3 | 27.11 | 28.5 | 28.15 | 75,515 |
| August 04, 2025 | 27.85 | 27.95 | 26.77 | 28.15 | 27.5 | 47,512 |
| August 01, 2025 | 27.7 | 27.55 | 27.55 | 27.9 | 27.45 | 31,558 |
| July 31, 2025 | 28.05 | 28.05 | 28.05 | 28.2 | 28 | 16,322 |
| July 30, 2025 | 28.05 | 28.1 | 28.1 | 28.25 | 27.9 | 15,969 |
| July 29, 2025 | 27.95 | 27.85 | 27.85 | 28 | 27.65 | 19,061 |
| July 28, 2025 | 28 | 27.95 | 27.95 | 28 | 27.95 | 17,300 |
| July 25, 2025 | 27.75 | 27.8 | 27.8 | 28.1 | 27.3 | 70,393 |
| July 24, 2025 | 27.6 | 27.75 | 27.75 | 27.95 | 27.6 | 47,391 |
| July 23, 2025 | 27.4 | 27.6 | 27.6 | 27.65 | 27.3 | 29,155 |
| July 22, 2025 | 27.55 | 27.3 | 27.3 | 27.65 | 27 | 44,578 |
| July 21, 2025 | 27.6 | 27.75 | 27.75 | 27.75 | 27.6 | 16,183 |
| July 18, 2025 | 27.4 | 27.5 | 27.5 | 27.65 | 27.4 | 20,061 |
| July 17, 2025 | 27.35 | 27.4 | 27.4 | 27.6 | 27.3 | 33,003 |
| July 16, 2025 | 27.25 | 27.5 | 27.5 | 27.7 | 27.25 | 26,151 |
| July 15, 2025 | 27.8 | 27.3 | 27.3 | 27.8 | 27.3 | 35,603 |
| July 14, 2025 | 27.7 | 27.75 | 27.75 | 27.75 | 27.6 | 23,407 |
| July 11, 2025 | 27.55 | 27.6 | 27.6 | 27.7 | 27.55 | 14,010 |
| July 10, 2025 | 27.95 | 27.7 | 27.7 | 28 | 27.7 | 11,383 |
| July 09, 2025 | 27.45 | 27.7 | 27.7 | 28.1 | 27.35 | 12,672 |
| July 08, 2025 | 27.9 | 28 | 28 | 28 | 27.9 | 8,010 |
| July 07, 2025 | 28.5 | 28.35 | 28.35 | 28.9 | 28.25 | 18,068 |
| July 04, 2025 | 28.95 | 28.95 | 28.95 | 29.15 | 28.45 | 84,384 |
| July 03, 2025 | 28.25 | 28.7 | 28.7 | 29 | 28.2 | 93,883 |
| July 02, 2025 | 27.2 | 28 | 28 | 28.25 | 27.2 | 110,912 |
| July 01, 2025 | 26.7 | 27.2 | 27.2 | 27.9 | 26.7 | 85,017 |
| June 30, 2025 | 26.55 | 26.7 | 26.7 | 27.1 | 26.5 | 41,260 |
| June 27, 2025 | 26.7 | 26.85 | 26.85 | 27 | 26.45 | 46,368 |
| June 26, 2025 | 26.95 | 26.7 | 26.7 | 27 | 26.5 | 36,303 |
| June 25, 2025 | 27 | 26.5 | 26.5 | 27 | 26.5 | 9,282 |
| June 24, 2025 | 26.5 | 26.8 | 26.8 | 26.8 | 26.3 | 57,065 |
| June 23, 2025 | 26 | 26.25 | 26.25 | 26.4 | 25.8 | 16,294 |
| June 20, 2025 | 26 | 25.95 | 25.95 | 26.2 | 25.9 | 44,162 |
| June 19, 2025 | 26.25 | 26 | 26 | 26.6 | 26 | 64,245 |
| June 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.2 | 45,166 |
| June 17, 2025 | 26.2 | 26.6 | 26.6 | 26.6 | 26.2 | 28,876 |
| June 16, 2025 | 26.35 | 26.2 | 26.2 | 26.35 | 26.1 | 57,824 |