24.40
-0.2(-0.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.95 | 24.4 | 24.4 | 24.8 | 23.95 | 28,025 |
| December 04, 2025 | 24.1 | 24.6 | 24.6 | 24.85 | 24.1 | 11,150 |
| December 03, 2025 | 24.1 | 24.5 | 24.5 | 25 | 24 | 49,748 |
| December 02, 2025 | 24.2 | 24 | 24 | 24.2 | 23.95 | 16,050 |
| December 01, 2025 | 23.7 | 23.8 | 23.8 | 24 | 23.65 | 8,622 |
| November 28, 2025 | 23.95 | 24.05 | 24.05 | 24.05 | 23.95 | 6,009 |
| November 27, 2025 | 23.85 | 23.75 | 23.75 | 23.85 | 23.75 | 2,136 |
| November 26, 2025 | 23.5 | 23.8 | 23.8 | 23.9 | 23.5 | 10,135 |
| November 25, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.5 | 6,531 |
| November 24, 2025 | 23.2 | 23.3 | 23.3 | 23.55 | 22.9 | 31,060 |
| November 21, 2025 | 23.3 | 23.3 | 23.3 | 23.55 | 23.1 | 32,230 |
| November 20, 2025 | 23.95 | 23.45 | 23.45 | 23.95 | 23.4 | 8,202 |
| November 19, 2025 | 23.9 | 23.55 | 23.55 | 23.95 | 23.3 | 51,534 |
| November 18, 2025 | 24.2 | 24 | 24 | 24.2 | 23.9 | 32,033 |
| November 17, 2025 | 24.9 | 24.35 | 24.35 | 24.9 | 24.35 | 40,108 |
| November 14, 2025 | 24.9 | 24.6 | 24.6 | 24.9 | 24.55 | 30,019 |
| November 13, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 45,123 |
| November 12, 2025 | 24.8 | 24.85 | 24.85 | 24.85 | 24.6 | 25,026 |
| November 11, 2025 | 24.7 | 24.7 | 24.7 | 24.8 | 24.3 | 61,000 |
| November 10, 2025 | 24.65 | 24.65 | 24.65 | 25.4 | 24.65 | 94,725 |
| November 07, 2025 | 26.55 | 24.8 | 24.8 | 26.55 | 24.5 | 379,697 |
| November 06, 2025 | 25.4 | 26.55 | 26.55 | 26.55 | 25.4 | 575,855 |
| November 05, 2025 | 24.6 | 24.15 | 24.15 | 24.6 | 23.15 | 20,481 |
| November 04, 2025 | 24.5 | 24.6 | 24.6 | 24.6 | 24.4 | 25,135 |
| November 03, 2025 | 24.9 | 24.45 | 24.45 | 24.9 | 24.45 | 7,082 |
| October 31, 2025 | 24.65 | 24.7 | 24.7 | 24.7 | 24.6 | 6,001 |
| October 30, 2025 | 24.9 | 24.8 | 24.8 | 24.9 | 24.5 | 21,614 |
| October 29, 2025 | 25.7 | 25 | 25 | 25.7 | 24.7 | 6,102 |
| October 28, 2025 | 24.55 | 24.5 | 24.5 | 24.55 | 24.5 | 6,142 |
| October 27, 2025 | 24.5 | 24.55 | 24.55 | 24.75 | 24.4 | 34,383 |
| October 23, 2025 | 24.9 | 24.9 | 24.9 | 25 | 24.9 | 8,000 |
| October 22, 2025 | 24.8 | 25 | 25 | 25.2 | 24.8 | 8,044 |
| October 21, 2025 | 24.8 | 24.8 | 24.8 | 24.9 | 24.8 | 8,001 |
| October 20, 2025 | 24.95 | 24.9 | 24.9 | 24.95 | 24.85 | 3,209 |
| October 17, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 7,081 |
| October 16, 2025 | 24.75 | 24.8 | 24.8 | 24.8 | 24.75 | 8,662 |
| October 15, 2025 | 25 | 24.7 | 24.7 | 25 | 24.7 | 6,010 |
| October 14, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| October 13, 2025 | 25.05 | 25 | 25 | 25.05 | 25 | 10,587 |
| October 09, 2025 | 25.1 | 25.05 | 25.05 | 25.55 | 25 | 43,000 |
| October 08, 2025 | 25.05 | 25.05 | 25.05 | 25.2 | 25 | 22,010 |
| October 07, 2025 | 25.55 | 25.35 | 25.35 | 25.55 | 25.35 | 3,610 |
| October 03, 2025 | 25.7 | 25.6 | 25.6 | 25.7 | 25.35 | 23,153 |
| October 02, 2025 | 25.55 | 25.65 | 25.65 | 25.65 | 25.55 | 4,502 |
| October 01, 2025 | 25.7 | 25.75 | 25.75 | 25.75 | 25.7 | 2,012 |
| September 30, 2025 | 25.65 | 25.8 | 25.8 | 25.8 | 25.55 | 14,033 |
| September 26, 2025 | 25.15 | 25.65 | 25.65 | 25.85 | 25.15 | 15,318 |
| September 25, 2025 | 25.7 | 25.7 | 25.7 | 26 | 25.6 | 12,000 |
| September 24, 2025 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 1,118 |
| September 23, 2025 | 25.65 | 25.85 | 25.85 | 26.3 | 25.1 | 50,051 |
| September 22, 2025 | 26.3 | 26.35 | 26.35 | 26.75 | 26.3 | 38,303 |
| September 19, 2025 | 25.8 | 26.05 | 26.05 | 26.05 | 25.8 | 8,004 |
| September 18, 2025 | 26.2 | 26 | 26 | 26.2 | 26 | 13,000 |
| September 17, 2025 | 25.7 | 26.2 | 26.2 | 26.2 | 25.35 | 22,081 |
| September 16, 2025 | 25.55 | 25.7 | 25.7 | 25.7 | 25.55 | 3,006 |
| September 15, 2025 | 25.6 | 25.5 | 25.5 | 25.65 | 25.5 | 14,041 |
| September 12, 2025 | 25.15 | 25.45 | 25.45 | 25.7 | 25.15 | 38,626 |
| September 11, 2025 | 25.5 | 25.4 | 25.4 | 25.5 | 25.2 | 19,147 |
| September 10, 2025 | 25.3 | 25.5 | 25.5 | 25.55 | 25.3 | 28,009 |
| September 09, 2025 | 25.95 | 25.7 | 25.7 | 26 | 25.7 | 8,455 |