24.65
-0.25(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.65 | 24.65 | 24.65 | 24.95 | 24.55 | 38,833 |
| December 04, 2025 | 25 | 24.9 | 24.9 | 25 | 24.6 | 53,105 |
| December 03, 2025 | 24.9 | 24.85 | 24.85 | 25.1 | 24.55 | 93,672 |
| December 02, 2025 | 24.7 | 24.85 | 24.85 | 24.85 | 24.55 | 109,643 |
| December 01, 2025 | 24.75 | 24.55 | 24.55 | 24.8 | 24.3 | 73,936 |
| November 28, 2025 | 24.6 | 24.4 | 24.4 | 24.7 | 24.25 | 80,654 |
| November 27, 2025 | 24.7 | 24.5 | 24.5 | 24.7 | 24.25 | 65,064 |
| November 26, 2025 | 24.25 | 24.5 | 24.5 | 24.5 | 24.25 | 85,560 |
| November 25, 2025 | 24.3 | 24.25 | 24.25 | 24.35 | 23.3 | 79,152 |
| November 24, 2025 | 24.3 | 24.2 | 24.2 | 24.5 | 24.15 | 86,539 |
| November 21, 2025 | 24.75 | 24.1 | 24.1 | 24.75 | 24.1 | 125,986 |
| November 20, 2025 | 24.85 | 24.8 | 24.8 | 24.95 | 24.5 | 57,670 |
| November 19, 2025 | 24.15 | 24.65 | 24.65 | 24.65 | 24.15 | 46,057 |
| November 18, 2025 | 24.95 | 24.25 | 24.25 | 24.95 | 24.25 | 196,052 |
| November 17, 2025 | 25.7 | 24.95 | 24.95 | 25.7 | 24.6 | 242,296 |
| November 14, 2025 | 25.65 | 25.4 | 25.4 | 25.8 | 25.15 | 107,626 |
| November 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.25 | 109,160 |
| November 12, 2025 | 25.6 | 25.55 | 25.55 | 25.95 | 25.45 | 87,224 |
| November 11, 2025 | 25.35 | 25.3 | 25.3 | 25.8 | 25 | 249,881 |
| November 10, 2025 | 27 | 25.5 | 25.5 | 27 | 25.25 | 464,757 |
| November 07, 2025 | 27 | 27.15 | 27.15 | 27.15 | 26.65 | 67,620 |
| November 06, 2025 | 26.85 | 27.15 | 27.15 | 27.3 | 26.65 | 107,951 |
| November 05, 2025 | 26.6 | 26.85 | 26.85 | 27.2 | 26.5 | 159,953 |
| November 04, 2025 | 27.35 | 26.95 | 26.95 | 27.5 | 26.5 | 255,288 |
| November 03, 2025 | 27.5 | 27.35 | 27.35 | 27.55 | 27 | 200,185 |
| October 31, 2025 | 27.45 | 27.2 | 27.2 | 27.75 | 27 | 260,562 |
| October 30, 2025 | 28 | 27.45 | 27.45 | 28 | 27.4 | 238,979 |
| October 29, 2025 | 28.45 | 27.8 | 27.8 | 28.9 | 27.2 | 497,013 |
| October 28, 2025 | 29.55 | 28.8 | 28.8 | 29.55 | 28.35 | 311,805 |
| October 27, 2025 | 29.2 | 29.4 | 29.4 | 29.4 | 28.8 | 479,059 |
| October 23, 2025 | 29.9 | 29 | 29 | 30.2 | 28.75 | 672,571 |
| October 22, 2025 | 32.35 | 29.65 | 29.65 | 32.35 | 29.55 | 2.09M |
| October 21, 2025 | 31.5 | 32.45 | 32.45 | 33.15 | 30.25 | 1.94M |
| October 20, 2025 | 32.05 | 31.15 | 31.15 | 32.3 | 31.15 | 648,049 |
| October 17, 2025 | 31.85 | 32 | 32 | 32.35 | 31.55 | 790,174 |
| October 16, 2025 | 31.1 | 31.85 | 31.85 | 32.3 | 30.6 | 744,494 |
| October 15, 2025 | 32.4 | 31.05 | 31.05 | 32.4 | 30.5 | 656,601 |
| October 14, 2025 | 29.95 | 31.8 | 31.8 | 32.5 | 29.95 | 1.79M |
| October 13, 2025 | 27 | 29.65 | 29.65 | 29.85 | 27 | 470,706 |
| October 09, 2025 | 29.9 | 29.2 | 29.2 | 29.9 | 28.6 | 546,529 |
| October 08, 2025 | 30.25 | 30.35 | 30.35 | 30.6 | 30 | 415,767 |
| October 07, 2025 | 29.7 | 30.5 | 30.5 | 30.6 | 29.5 | 1.01M |
| October 03, 2025 | 28.5 | 29.7 | 29.7 | 29.7 | 28.3 | 562,585 |
| October 02, 2025 | 30.2 | 29.35 | 29.35 | 30.75 | 28.5 | 2.13M |
| October 01, 2025 | 25.7 | 28.25 | 28.25 | 28.25 | 25.7 | 1.74M |
| September 30, 2025 | 25.4 | 25.7 | 25.7 | 25.75 | 25.4 | 135,423 |
| September 26, 2025 | 25.3 | 25.3 | 25.3 | 25.6 | 25.15 | 34,025 |
| September 25, 2025 | 25.15 | 25.4 | 25.4 | 25.5 | 25.15 | 66,768 |
| September 24, 2025 | 25.2 | 25.15 | 25.15 | 25.2 | 24.85 | 47,233 |
| September 23, 2025 | 24.8 | 24.95 | 24.95 | 25.15 | 24.8 | 138,268 |
| September 22, 2025 | 25.15 | 25.15 | 25.15 | 25.4 | 25 | 159,724 |
| September 19, 2025 | 25.45 | 25.25 | 25.25 | 25.65 | 25.25 | 47,332 |
| September 18, 2025 | 25.7 | 25.3 | 25.3 | 25.7 | 25.3 | 58,001 |
| September 17, 2025 | 25.2 | 25.3 | 25.3 | 25.5 | 25.2 | 53,525 |
| September 16, 2025 | 25 | 24.9 | 24.9 | 25.25 | 24.9 | 56,255 |
| September 15, 2025 | 25.25 | 25.2 | 25.2 | 25.4 | 25.1 | 46,837 |
| September 12, 2025 | 25.3 | 25.05 | 25.05 | 25.6 | 25.05 | 69,742 |
| September 11, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 24.8 | 130,760 |
| September 10, 2025 | 25.35 | 25.4 | 25.4 | 25.65 | 25.3 | 56,323 |
| September 09, 2025 | 25.9 | 25.65 | 25.65 | 26 | 25.5 | 65,013 |