24.40
+2.2(+9.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.45 | 24.4 | 24.4 | 24.4 | 22.45 | 1.62M |
| December 04, 2025 | 22.25 | 22.2 | 22.2 | 22.9 | 22.2 | 341,421 |
| December 03, 2025 | 22.05 | 21.95 | 21.95 | 22.35 | 21.8 | 222,317 |
| December 02, 2025 | 21.65 | 21.9 | 21.9 | 21.95 | 21.65 | 66,006 |
| December 01, 2025 | 21.8 | 21.65 | 21.65 | 21.9 | 21.6 | 58,106 |
| November 28, 2025 | 21.95 | 21.9 | 21.9 | 22.05 | 21.85 | 104,968 |
| November 27, 2025 | 22.1 | 21.9 | 21.9 | 22.1 | 21.6 | 100,200 |
| November 26, 2025 | 21.7 | 22.1 | 22.1 | 22.2 | 21.7 | 163,599 |
| November 25, 2025 | 21.45 | 21.5 | 21.5 | 21.6 | 21.3 | 105,114 |
| November 24, 2025 | 21.1 | 21.05 | 21.05 | 21.3 | 20.8 | 116,065 |
| November 21, 2025 | 21.15 | 20.8 | 20.8 | 21.6 | 20.8 | 207,038 |
| November 20, 2025 | 21.25 | 21.35 | 21.35 | 21.75 | 21.2 | 184,814 |
| November 19, 2025 | 21.5 | 21.15 | 21.15 | 21.55 | 21 | 205,380 |
| November 18, 2025 | 21.95 | 21.55 | 21.55 | 21.95 | 21.45 | 233,664 |
| November 17, 2025 | 22.25 | 21.95 | 21.95 | 22.3 | 21.9 | 231,715 |
| November 14, 2025 | 22.55 | 22.4 | 22.4 | 22.8 | 22.35 | 193,250 |
| November 13, 2025 | 23.45 | 22.65 | 22.65 | 23.45 | 22.65 | 157,180 |
| November 12, 2025 | 22.65 | 23.2 | 23.2 | 23.25 | 22.65 | 215,479 |
| November 11, 2025 | 22.5 | 22.6 | 22.6 | 23 | 22.5 | 112,082 |
| November 10, 2025 | 23.55 | 22.7 | 22.7 | 23.55 | 22.35 | 217,777 |
| November 07, 2025 | 22.5 | 22.8 | 22.8 | 22.95 | 22.35 | 249,426 |
| November 06, 2025 | 22.2 | 22.5 | 22.5 | 22.5 | 22.1 | 153,506 |
| November 05, 2025 | 22.05 | 22.15 | 22.15 | 22.3 | 21.75 | 135,852 |
| November 04, 2025 | 22.85 | 22.3 | 22.3 | 22.85 | 22.25 | 266,460 |
| November 03, 2025 | 22.8 | 22.85 | 22.85 | 23.25 | 22.75 | 138,073 |
| October 31, 2025 | 22.9 | 22.8 | 22.8 | 23.1 | 22.7 | 144,756 |
| October 30, 2025 | 23.15 | 22.85 | 22.85 | 23.3 | 22.8 | 226,329 |
| October 29, 2025 | 23 | 22.95 | 22.95 | 23.3 | 22.95 | 207,233 |
| October 28, 2025 | 23.5 | 23 | 23 | 23.5 | 22.95 | 213,448 |
| October 27, 2025 | 23.75 | 23.5 | 23.5 | 23.75 | 23.25 | 181,635 |
| October 23, 2025 | 23.85 | 23.7 | 23.7 | 23.85 | 23.7 | 106,755 |
| October 22, 2025 | 24 | 23.95 | 23.95 | 24.2 | 23.8 | 203,244 |
| October 21, 2025 | 23.1 | 24.1 | 24.1 | 24.1 | 23.1 | 719,184 |
| October 20, 2025 | 23.25 | 22.9 | 22.9 | 23.25 | 22.8 | 208,667 |
| October 17, 2025 | 23.2 | 23.1 | 23.1 | 23.3 | 23 | 125,833 |
| October 16, 2025 | 22.9 | 23.2 | 23.2 | 23.5 | 22.8 | 185,539 |
| October 15, 2025 | 23.1 | 23 | 23 | 23.2 | 22.8 | 248,665 |
| October 14, 2025 | 23.6 | 23 | 23 | 23.85 | 23 | 242,361 |
| October 13, 2025 | 23.6 | 23.5 | 23.5 | 23.65 | 22.45 | 329,122 |
| October 09, 2025 | 24 | 23.85 | 23.85 | 24.2 | 23.85 | 273,140 |
| October 08, 2025 | 23.9 | 24 | 24 | 24.15 | 23.85 | 147,310 |
| October 07, 2025 | 24.15 | 24.05 | 24.05 | 24.4 | 23.7 | 207,183 |
| October 03, 2025 | 24.45 | 23.95 | 23.95 | 24.45 | 23.85 | 323,536 |
| October 02, 2025 | 24.75 | 24.35 | 24.35 | 24.75 | 24.15 | 380,775 |
| October 01, 2025 | 25.1 | 24.75 | 24.75 | 25.1 | 24.7 | 158,326 |
| September 30, 2025 | 24.8 | 25 | 25 | 25 | 24.65 | 245,212 |
| September 26, 2025 | 25.85 | 24.65 | 24.65 | 25.85 | 24.65 | 836,782 |
| September 25, 2025 | 25.65 | 25.95 | 25.95 | 26.45 | 25.65 | 823,394 |
| September 24, 2025 | 25.6 | 25.45 | 25.45 | 25.95 | 25.45 | 259,764 |
| September 23, 2025 | 25.8 | 25.45 | 25.45 | 25.8 | 25.3 | 246,355 |
| September 22, 2025 | 25.35 | 25.55 | 25.55 | 26.3 | 24.9 | 410,670 |
| September 19, 2025 | 25.35 | 25.1 | 25.1 | 25.55 | 25.05 | 351,895 |
| September 18, 2025 | 25.35 | 25.2 | 25.2 | 25.5 | 25.05 | 309,587 |
| September 17, 2025 | 25 | 25 | 25 | 25.75 | 25 | 428,100 |
| September 16, 2025 | 24.8 | 24.8 | 24.8 | 24.85 | 24.45 | 305,000 |
| September 15, 2025 | 25.1 | 24.75 | 24.75 | 25.1 | 24.65 | 429,549 |
| September 12, 2025 | 25.55 | 25.1 | 25.1 | 25.6 | 25 | 349,110 |
| September 11, 2025 | 26.5 | 25.3 | 25.3 | 26.5 | 25.15 | 731,200 |
| September 10, 2025 | 25.95 | 26.25 | 26.25 | 26.6 | 25.65 | 1.21M |
| September 09, 2025 | 25.1 | 25.05 | 25.05 | 25.45 | 24.95 | 267,012 |