24.25
-0.15(-0.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.5 | 24.25 | 24.25 | 24.5 | 24.25 | 3,021 |
| December 04, 2025 | 24.3 | 24.4 | 24.4 | 24.45 | 24.2 | 21,303 |
| December 03, 2025 | 24.45 | 24.45 | 24.45 | 24.65 | 24.3 | 28,721 |
| December 02, 2025 | 24.25 | 24.7 | 24.7 | 24.8 | 24.25 | 7,255 |
| December 01, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 23,051 |
| November 28, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.45 | 7,469 |
| November 27, 2025 | 24.35 | 24.5 | 24.5 | 24.5 | 24.2 | 8,064 |
| November 26, 2025 | 24.2 | 24.5 | 24.5 | 24.5 | 24.2 | 35,136 |
| November 25, 2025 | 25 | 24.2 | 24.2 | 25 | 24.2 | 8,033 |
| November 24, 2025 | 24.5 | 24.35 | 24.35 | 24.7 | 24.15 | 16,357 |
| November 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2,635 |
| November 20, 2025 | 24.2 | 24.35 | 24.35 | 24.4 | 24.2 | 9,013 |
| November 19, 2025 | 23.85 | 24 | 24 | 24 | 23.85 | 13,150 |
| November 18, 2025 | 24.2 | 24.1 | 24.1 | 24.6 | 24 | 42,116 |
| November 17, 2025 | 24.85 | 24.6 | 24.6 | 24.85 | 24.5 | 59,527 |
| November 14, 2025 | 24.65 | 24.85 | 24.85 | 24.85 | 24.65 | 6,248 |
| November 13, 2025 | 25 | 24.95 | 24.95 | 25 | 24.8 | 16,781 |
| November 12, 2025 | 24.5 | 25 | 25 | 25 | 24.2 | 38,422 |
| November 11, 2025 | 24.75 | 24.8 | 24.8 | 24.8 | 24.75 | 2,301 |
| November 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 7,533 |
| November 07, 2025 | 24.85 | 24.75 | 24.75 | 24.85 | 24.75 | 12,200 |
| November 06, 2025 | 24.7 | 24.6 | 24.6 | 24.7 | 24.6 | 11,099 |
| November 05, 2025 | 24.65 | 24.6 | 24.6 | 24.85 | 24.6 | 24,019 |
| November 04, 2025 | 24.5 | 24.7 | 24.7 | 25 | 24.5 | 17,411 |
| November 03, 2025 | 25.15 | 25 | 25 | 25.15 | 24.4 | 14,915 |
| October 31, 2025 | 25.5 | 25.05 | 25.05 | 25.5 | 25.05 | 13,054 |
| October 30, 2025 | 25.2 | 25.1 | 25.1 | 25.25 | 25.05 | 22,512 |
| October 29, 2025 | 25.05 | 25.15 | 25.15 | 25.25 | 25.05 | 24,425 |
| October 28, 2025 | 24.9 | 25.05 | 25.05 | 25.55 | 24.9 | 53,657 |
| October 27, 2025 | 25 | 24.85 | 24.85 | 25 | 24.8 | 28,152 |
| October 23, 2025 | 25 | 24.9 | 24.9 | 25.15 | 24.9 | 26,421 |
| October 22, 2025 | 24.7 | 25 | 25 | 25 | 24.7 | 9,394 |
| October 21, 2025 | 24.9 | 24.7 | 24.7 | 25 | 24.7 | 24,028 |
| October 20, 2025 | 24.6 | 24.65 | 24.65 | 24.65 | 24.6 | 21,540 |
| October 17, 2025 | 25 | 24.65 | 24.65 | 25 | 24.55 | 14,461 |
| October 16, 2025 | 24.5 | 24.5 | 24.5 | 24.55 | 24.5 | 19,779 |
| October 15, 2025 | 24.7 | 24.5 | 24.5 | 24.8 | 24.5 | 12,104 |
| October 14, 2025 | 24.4 | 24.65 | 24.65 | 24.7 | 24.4 | 19,661 |
| October 13, 2025 | 24.4 | 24.7 | 24.7 | 24.75 | 24.1 | 20,004 |
| October 09, 2025 | 24.55 | 24.4 | 24.4 | 24.55 | 24.35 | 25,042 |
| October 08, 2025 | 24.6 | 24.55 | 24.55 | 25 | 24.5 | 13,102 |
| October 07, 2025 | 25 | 24.6 | 24.6 | 25 | 24.55 | 38,421 |
| October 03, 2025 | 25.1 | 25 | 25 | 25.1 | 24.9 | 12,003 |
| October 02, 2025 | 25.3 | 25.1 | 25.1 | 25.3 | 25 | 23,499 |
| October 01, 2025 | 25.9 | 25.3 | 25.3 | 25.9 | 25.05 | 13,455 |
| September 30, 2025 | 25.45 | 25.55 | 25.55 | 25.55 | 25.2 | 19,063 |
| September 26, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.4 | 32,255 |
| September 25, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.5 | 32,768 |
| September 24, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 12,776 |
| September 23, 2025 | 25.75 | 25.5 | 25.5 | 25.8 | 25.45 | 29,725 |
| September 22, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.6 | 25,006 |
| September 19, 2025 | 25.2 | 25.4 | 25.4 | 25.45 | 24.75 | 22,009 |
| September 18, 2025 | 25.45 | 25.15 | 25.15 | 25.5 | 25.05 | 57,000 |
| September 17, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 25.4 | 13,210 |
| September 16, 2025 | 25.5 | 25.35 | 25.35 | 25.5 | 25.25 | 7,000 |
| September 15, 2025 | 25.6 | 25.5 | 25.5 | 25.75 | 25.5 | 41,620 |
| September 12, 2025 | 24.65 | 25.2 | 25.2 | 25.25 | 24.65 | 34,000 |
| September 11, 2025 | 25.85 | 25.25 | 25.25 | 25.95 | 25.25 | 32,914 |
| September 10, 2025 | 25.55 | 25.85 | 25.85 | 25.85 | 25.55 | 38,000 |
| September 09, 2025 | 26.6 | 26 | 26 | 26.85 | 25.75 | 67,915 |