23.40
-0.05(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 23.4 | 23.4 | 23.4 | 23.55 | 23.35 | 224,730 |
| December 23, 2025 | 23.3 | 23.4 | 23.4 | 23.4 | 23.3 | 140,421 |
| December 22, 2025 | 23.25 | 23.3 | 23.3 | 23.35 | 23.15 | 180,074 |
| December 19, 2025 | 23 | 23.25 | 23.25 | 23.3 | 23 | 161,539 |
| December 18, 2025 | 23.15 | 23.05 | 23.05 | 23.15 | 23 | 114,313 |
| December 17, 2025 | 23.15 | 23.15 | 23.15 | 23.3 | 23.1 | 185,120 |
| December 16, 2025 | 23.2 | 23.15 | 23.15 | 23.3 | 22.95 | 223,863 |
| December 15, 2025 | 23.05 | 23.3 | 23.3 | 23.4 | 23.05 | 178,556 |
| December 12, 2025 | 23.05 | 23.1 | 23.1 | 23.3 | 23.05 | 158,691 |
| December 11, 2025 | 22.9 | 23 | 23 | 23.1 | 22.9 | 133,476 |
| December 10, 2025 | 22.9 | 22.95 | 22.95 | 23.05 | 22.9 | 122,280 |
| December 09, 2025 | 22.9 | 23.05 | 23.05 | 23.1 | 22.85 | 205,899 |
| December 08, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.85 | 169,347 |
| December 05, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23.05 | 143,405 |
| December 04, 2025 | 23.35 | 23.4 | 23.4 | 23.45 | 23.2 | 194,174 |
| December 03, 2025 | 23.35 | 23.3 | 23.3 | 23.35 | 23.15 | 163,435 |
| December 02, 2025 | 23.2 | 23.25 | 23.25 | 23.35 | 23.2 | 171,412 |
| December 01, 2025 | 23.05 | 23.15 | 23.15 | 23.35 | 23.05 | 120,602 |
| November 28, 2025 | 23.05 | 23.15 | 23.15 | 23.4 | 22.9 | 175,800 |
| November 27, 2025 | 23.15 | 23.05 | 23.05 | 23.3 | 22.95 | 170,972 |
| November 26, 2025 | 23.15 | 23.15 | 23.15 | 23.3 | 23 | 273,350 |
| November 25, 2025 | 22.9 | 23 | 23 | 23.05 | 22.9 | 154,583 |
| November 24, 2025 | 22.6 | 22.9 | 22.9 | 22.9 | 22.6 | 309,052 |
| November 21, 2025 | 22.75 | 22.5 | 22.5 | 22.75 | 22.45 | 117,153 |
| November 20, 2025 | 22.45 | 22.65 | 22.65 | 22.8 | 22.45 | 146,886 |
| November 19, 2025 | 22.6 | 22.4 | 22.4 | 22.6 | 22.3 | 275,541 |
| November 18, 2025 | 22.75 | 22.45 | 22.45 | 22.75 | 22.35 | 592,015 |
| November 17, 2025 | 23.3 | 22.9 | 22.9 | 23.3 | 22.85 | 294,050 |
| November 14, 2025 | 23 | 23.3 | 23.3 | 23.35 | 23 | 316,814 |
| November 13, 2025 | 23.1 | 23.15 | 23.15 | 23.15 | 23 | 245,936 |
| November 12, 2025 | 22.95 | 23 | 23 | 23 | 22.8 | 317,215 |
| November 11, 2025 | 23 | 22.75 | 22.75 | 23.1 | 22.65 | 611,295 |
| November 10, 2025 | 23.55 | 22.95 | 22.95 | 23.55 | 22.85 | 616,145 |
| November 07, 2025 | 23.8 | 23.75 | 23.75 | 23.95 | 23.7 | 242,694 |
| November 06, 2025 | 23.7 | 23.8 | 23.8 | 23.8 | 23.65 | 204,389 |
| November 05, 2025 | 23.75 | 23.6 | 23.6 | 23.75 | 23.4 | 192,736 |
| November 04, 2025 | 23.65 | 23.75 | 23.75 | 23.85 | 23.65 | 195,685 |
| November 03, 2025 | 23.7 | 23.65 | 23.65 | 23.8 | 23.65 | 215,655 |
| October 31, 2025 | 23.85 | 23.8 | 23.8 | 23.9 | 23.65 | 170,108 |
| October 30, 2025 | 23.7 | 23.75 | 23.75 | 23.8 | 23.6 | 231,349 |
| October 29, 2025 | 24 | 23.7 | 23.7 | 24 | 23.6 | 285,927 |
| October 28, 2025 | 24.15 | 23.9 | 23.9 | 24.25 | 23.9 | 227,501 |
| October 27, 2025 | 24 | 24 | 24 | 24.1 | 23.7 | 386,878 |
| October 23, 2025 | 23.75 | 23.9 | 23.9 | 23.95 | 23.75 | 200,349 |
| October 22, 2025 | 23.7 | 23.75 | 23.75 | 23.85 | 23.7 | 192,973 |
| October 21, 2025 | 23.5 | 23.6 | 23.6 | 23.7 | 23.45 | 303,913 |
| October 20, 2025 | 23.65 | 23.45 | 23.45 | 23.65 | 23.4 | 206,840 |
| October 17, 2025 | 23.5 | 23.55 | 23.55 | 23.9 | 23.5 | 314,048 |
| October 16, 2025 | 23.05 | 23.5 | 23.5 | 23.6 | 23.05 | 389,582 |
| October 15, 2025 | 23.5 | 22.85 | 22.85 | 23.7 | 22.85 | 3.68M |
| October 14, 2025 | 23.4 | 23.5 | 23.5 | 23.8 | 23.2 | 542,868 |
| October 13, 2025 | 23 | 23.25 | 23.25 | 23.4 | 22.7 | 511,611 |
| October 09, 2025 | 23.6 | 23.6 | 23.6 | 23.85 | 23.6 | 417,861 |
| October 08, 2025 | 23.7 | 23.75 | 23.75 | 23.8 | 23.55 | 479,945 |
| October 07, 2025 | 24.15 | 24 | 24 | 24.15 | 23.85 | 452,822 |
| October 03, 2025 | 24.25 | 24.1 | 24.1 | 24.25 | 24 | 338,234 |
| October 02, 2025 | 24.25 | 24.15 | 24.15 | 24.4 | 24.15 | 257,498 |
| October 01, 2025 | 24.4 | 24.25 | 24.25 | 24.5 | 24.25 | 305,954 |
| September 30, 2025 | 24.4 | 24.5 | 24.5 | 24.55 | 24.3 | 207,467 |
| September 29, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0 |