22.00
-0.25(-1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.8 | 22.25 | 22.25 | 22.25 | 21.8 | 195,051 |
| December 03, 2025 | 21.95 | 22 | 22 | 22.1 | 21.9 | 63,437 |
| December 02, 2025 | 21.8 | 21.9 | 21.9 | 21.9 | 21.1 | 232,857 |
| December 01, 2025 | 22.2 | 21.8 | 21.8 | 22.4 | 21.8 | 129,974 |
| November 28, 2025 | 22 | 22.45 | 22.45 | 22.45 | 22 | 143,091 |
| November 27, 2025 | 22.35 | 22.2 | 22.2 | 22.35 | 21.7 | 195,646 |
| November 26, 2025 | 22.25 | 22.35 | 22.35 | 22.45 | 21.9 | 125,305 |
| November 25, 2025 | 21.8 | 22.35 | 22.35 | 22.35 | 21.7 | 109,472 |
| November 24, 2025 | 21.25 | 21.85 | 21.85 | 21.85 | 21.2 | 233,901 |
| November 21, 2025 | 21.5 | 21.1 | 21.1 | 21.65 | 21.05 | 155,395 |
| November 20, 2025 | 22 | 21.65 | 21.65 | 22.1 | 21.2 | 379,722 |
| November 19, 2025 | 22.85 | 21.9 | 21.9 | 22.95 | 21.75 | 130,298 |
| November 18, 2025 | 23.2 | 22.3 | 22.3 | 23.2 | 22.3 | 412,554 |
| November 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.1 | 638,821 |
| November 14, 2025 | 23.15 | 23.55 | 23.55 | 23.55 | 23.15 | 446,427 |
| November 13, 2025 | 23.5 | 23.5 | 23.5 | 23.6 | 22.8 | 559,162 |
| November 12, 2025 | 22.95 | 23.5 | 23.5 | 23.5 | 22.85 | 574,307 |
| November 11, 2025 | 22.85 | 22.85 | 22.85 | 22.9 | 22.55 | 264,169 |
| November 10, 2025 | 22.75 | 22.9 | 22.9 | 23.1 | 22.6 | 403,272 |
| November 07, 2025 | 22.55 | 22.6 | 22.6 | 22.6 | 22.15 | 348,023 |
| November 06, 2025 | 22.2 | 22.5 | 22.5 | 22.5 | 22.15 | 245,739 |
| November 05, 2025 | 22.25 | 22.1 | 22.1 | 22.25 | 22.05 | 310,342 |
| November 04, 2025 | 22.2 | 22.6 | 22.6 | 22.6 | 22.15 | 217,146 |
| November 03, 2025 | 22.75 | 22.4 | 22.4 | 22.75 | 22 | 724,961 |
| October 31, 2025 | 22.95 | 22.8 | 22.8 | 22.95 | 22.45 | 458,306 |
| October 30, 2025 | 23.4 | 22.95 | 22.95 | 23.4 | 22.95 | 392,640 |
| October 29, 2025 | 23.2 | 23.4 | 23.4 | 23.9 | 22.85 | 561,058 |
| October 28, 2025 | 23.5 | 23.2 | 23.2 | 23.5 | 23 | 243,826 |
| October 27, 2025 | 23.85 | 23.5 | 23.5 | 23.85 | 22.8 | 345,264 |
| October 23, 2025 | 23.5 | 23.45 | 23.45 | 23.5 | 23.2 | 230,943 |
| October 22, 2025 | 24.45 | 23.7 | 23.7 | 24.45 | 23.5 | 687,276 |
| October 21, 2025 | 23.4 | 24.35 | 24.35 | 24.6 | 23.1 | 1.33M |
| October 20, 2025 | 22.75 | 23.25 | 23.25 | 23.45 | 22.75 | 575,015 |
| October 17, 2025 | 22.6 | 22.75 | 22.75 | 22.75 | 22.35 | 378,662 |
| October 16, 2025 | 22.45 | 22.7 | 22.7 | 22.7 | 22.4 | 402,793 |
| October 15, 2025 | 22.25 | 22.6 | 22.6 | 22.6 | 21.95 | 355,867 |
| October 14, 2025 | 22.5 | 22.1 | 22.1 | 22.65 | 22.1 | 524,402 |
| October 13, 2025 | 22.1 | 22.55 | 22.55 | 22.55 | 21.8 | 399,144 |
| October 09, 2025 | 22.75 | 22.5 | 22.5 | 22.75 | 22.4 | 141,761 |
| October 08, 2025 | 22.55 | 22.6 | 22.6 | 22.6 | 22.25 | 267,608 |
| October 07, 2025 | 22.4 | 22.6 | 22.6 | 22.6 | 22.25 | 272,540 |
| October 03, 2025 | 22.5 | 22.55 | 22.55 | 22.65 | 22.15 | 277,234 |
| October 02, 2025 | 22.5 | 22.4 | 22.4 | 22.9 | 22.4 | 230,960 |
| October 01, 2025 | 22.45 | 22.65 | 22.65 | 22.65 | 22.15 | 296,215 |
| September 30, 2025 | 22.6 | 22.4 | 22.4 | 22.6 | 22.15 | 259,841 |
| September 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 |
| September 26, 2025 | 22.5 | 22.55 | 22.55 | 22.55 | 22 | 203,208 |
| September 25, 2025 | 22.8 | 22.55 | 22.55 | 23.15 | 22.35 | 337,730 |
| September 24, 2025 | 22.6 | 22.55 | 22.55 | 22.6 | 22.1 | 319,532 |
| September 23, 2025 | 23.2 | 22.6 | 22.6 | 23.2 | 22 | 521,207 |
| September 22, 2025 | 22.95 | 23 | 23 | 23.75 | 22.65 | 1.57M |
| September 19, 2025 | 22 | 22.95 | 22.95 | 23 | 22 | 2.96M |
| September 18, 2025 | 21.2 | 20.95 | 20.95 | 21.2 | 20.95 | 52,016 |
| September 17, 2025 | 21 | 21.05 | 21.05 | 21.35 | 20.9 | 143,060 |
| September 16, 2025 | 20.95 | 20.95 | 20.95 | 21.25 | 20.95 | 60,718 |
| September 15, 2025 | 20.8 | 20.95 | 20.95 | 21.2 | 20.8 | 99,060 |
| September 12, 2025 | 21.15 | 20.8 | 20.8 | 21.15 | 20.75 | 44,090 |
| September 11, 2025 | 21 | 20.75 | 20.75 | 21 | 20.7 | 173,923 |
| September 10, 2025 | 21.4 | 20.95 | 20.95 | 21.4 | 20.85 | 183,822 |
| September 09, 2025 | 21.55 | 21.4 | 21.4 | 21.55 | 21.4 | 48,214 |