23.30
+0.6(+2.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.75 | 23.3 | 23.3 | 23.5 | 22.7 | 218,685 |
| December 23, 2025 | 22.2 | 22.7 | 22.7 | 22.7 | 22.1 | 153,228 |
| December 22, 2025 | 21.95 | 22.2 | 22.2 | 22.25 | 21.55 | 175,327 |
| December 19, 2025 | 22.1 | 21.95 | 21.95 | 22.65 | 21.95 | 233,412 |
| December 18, 2025 | 20.6 | 21.9 | 21.9 | 22.5 | 20.55 | 282,874 |
| December 17, 2025 | 20.1 | 20.6 | 20.6 | 21.2 | 20.05 | 166,506 |
| December 16, 2025 | 20.15 | 20.1 | 20.1 | 20.15 | 20.05 | 25,791 |
| December 15, 2025 | 20.1 | 20.15 | 20.15 | 20.15 | 20.1 | 13,630 |
| December 12, 2025 | 20.05 | 20.05 | 20.05 | 20.25 | 20 | 49,364 |
| December 11, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20 | 127,431 |
| December 10, 2025 | 20 | 20 | 20 | 20.15 | 20 | 71,578 |
| December 09, 2025 | 20 | 20 | 20 | 20.05 | 19.95 | 38,914 |
| December 08, 2025 | 21 | 20 | 20 | 21 | 19.95 | 35,503 |
| December 05, 2025 | 20.05 | 20 | 20 | 20.15 | 20 | 30,691 |
| December 04, 2025 | 20 | 20.05 | 20.05 | 20.2 | 20 | 14,072 |
| December 03, 2025 | 20 | 20.25 | 20.25 | 20.3 | 20 | 31,124 |
| December 02, 2025 | 20 | 20 | 20 | 20.15 | 20 | 43,040 |
| December 01, 2025 | 19.95 | 20 | 20 | 20.05 | 19.85 | 54,954 |
| November 28, 2025 | 20.25 | 19.95 | 19.95 | 20.3 | 19.9 | 97,367 |
| November 27, 2025 | 20.1 | 20.25 | 20.25 | 20.65 | 19.8 | 144,680 |
| November 26, 2025 | 21 | 20.1 | 20.1 | 21 | 19.45 | 125,769 |
| November 25, 2025 | 19.5 | 20.4 | 20.4 | 20.55 | 19.25 | 204,116 |
| November 24, 2025 | 18.9 | 19.2 | 19.2 | 19.2 | 18.65 | 114,988 |
| November 21, 2025 | 18.3 | 18.7 | 18.7 | 18.85 | 18.3 | 90,986 |
| November 20, 2025 | 18.45 | 18.5 | 18.5 | 18.6 | 18.4 | 97,623 |
| November 19, 2025 | 18 | 18.4 | 18.4 | 18.5 | 18 | 58,855 |
| November 18, 2025 | 17.35 | 18.05 | 18.05 | 18.6 | 17.35 | 92,842 |
| November 17, 2025 | 16.5 | 17.3 | 17.3 | 17.5 | 16.5 | 53,857 |
| November 14, 2025 | 16.8 | 16.85 | 16.85 | 17.1 | 16.4 | 36,446 |
| November 13, 2025 | 17.2 | 17.15 | 17.15 | 17.2 | 16.35 | 25,058 |
| November 12, 2025 | 16.9 | 16.8 | 16.8 | 17 | 16.8 | 16,951 |
| November 11, 2025 | 16.6 | 16.9 | 16.9 | 16.95 | 16.6 | 15,437 |
| November 10, 2025 | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 2,155 |
| November 07, 2025 | 16.2 | 16.6 | 16.6 | 17.25 | 16 | 30,531 |
| November 06, 2025 | 16.35 | 16.6 | 16.6 | 16.6 | 16.25 | 22,072 |
| November 05, 2025 | 16.6 | 16.35 | 16.35 | 16.7 | 16.2 | 49,115 |
| November 04, 2025 | 16.5 | 16.5 | 16.5 | 17.4 | 16.4 | 72,225 |
| November 03, 2025 | 16.1 | 16.5 | 16.5 | 16.5 | 16.05 | 43,158 |
| October 31, 2025 | 16.4 | 16.3 | 16.3 | 16.7 | 16.3 | 56,207 |
| October 30, 2025 | 16.6 | 16.4 | 16.4 | 17.1 | 16 | 114,260 |
| October 29, 2025 | 17.4 | 16.7 | 16.7 | 17.4 | 16.35 | 237,963 |
| October 28, 2025 | 18.35 | 17.6 | 17.6 | 18.35 | 17 | 126,817 |
| October 27, 2025 | 18.75 | 18.15 | 18.15 | 18.8 | 18 | 69,347 |
| October 23, 2025 | 19.3 | 18.75 | 18.75 | 19.3 | 18.5 | 107,444 |
| October 22, 2025 | 19 | 19.3 | 19.3 | 19.35 | 18.3 | 34,877 |
| October 21, 2025 | 18.15 | 19.4 | 19.4 | 19.5 | 18 | 222,656 |
| October 20, 2025 | 18.75 | 18.05 | 18.05 | 19.1 | 17.95 | 121,807 |
| October 17, 2025 | 18 | 18.7 | 18.7 | 18.7 | 18 | 92,540 |
| October 16, 2025 | 18.7 | 18.2 | 18.2 | 18.7 | 18.1 | 161,781 |
| October 15, 2025 | 18.1 | 18 | 18 | 18.2 | 17.9 | 83,230 |
| October 14, 2025 | 17.65 | 18 | 18 | 18 | 17.6 | 141,132 |
| October 13, 2025 | 16.95 | 17.55 | 17.55 | 17.95 | 16.55 | 261,647 |
| October 09, 2025 | 18.1 | 16.95 | 16.95 | 19.5 | 16.8 | 640,289 |
| October 08, 2025 | 16.6 | 18 | 18 | 18 | 16.3 | 601,909 |
| October 07, 2025 | 15.45 | 16.4 | 16.4 | 16.8 | 15.4 | 224,494 |
| October 03, 2025 | 15.2 | 15.3 | 15.3 | 15.4 | 15.1 | 39,858 |
| October 02, 2025 | 15 | 15.25 | 15.25 | 15.5 | 14.8 | 36,994 |
| October 01, 2025 | 15.25 | 15 | 15 | 15.3 | 15 | 36,939 |
| September 30, 2025 | 15 | 15.1 | 15.1 | 15.15 | 15 | 14,435 |
| September 26, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15.2 | 44,077 |