22.70
+0.15(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.55 | 22.7 | 22.7 | 22.8 | 22.5 | 429,508 |
| December 23, 2025 | 22.55 | 22.55 | 22.55 | 22.65 | 22.5 | 187,984 |
| December 22, 2025 | 22.65 | 22.5 | 22.5 | 22.8 | 22.5 | 308,213 |
| December 19, 2025 | 22.4 | 22.5 | 22.5 | 22.75 | 22.4 | 310,741 |
| December 18, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 22.35 | 161,486 |
| December 17, 2025 | 22.95 | 22.5 | 22.5 | 22.95 | 22.5 | 366,611 |
| December 16, 2025 | 22.9 | 22.85 | 22.85 | 22.9 | 22.6 | 408,528 |
| December 15, 2025 | 22.8 | 23.1 | 23.1 | 23.25 | 22.7 | 259,404 |
| December 12, 2025 | 23.15 | 23 | 23 | 23.3 | 22.95 | 255,892 |
| December 11, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.75 | 211,874 |
| December 10, 2025 | 23.1 | 23.05 | 23.05 | 23.3 | 22.9 | 223,142 |
| December 09, 2025 | 23.1 | 23.2 | 23.2 | 23.35 | 22.95 | 221,009 |
| December 08, 2025 | 23.15 | 23.2 | 23.2 | 23.2 | 23 | 235,298 |
| December 05, 2025 | 23.35 | 23.15 | 23.15 | 23.35 | 23 | 227,276 |
| December 04, 2025 | 23.55 | 23.4 | 23.4 | 23.7 | 23.2 | 215,087 |
| December 03, 2025 | 23.55 | 23.6 | 23.6 | 23.75 | 23.55 | 240,531 |
| December 02, 2025 | 23.4 | 23.55 | 23.55 | 23.8 | 23.35 | 308,447 |
| December 01, 2025 | 23.55 | 23.55 | 23.55 | 24 | 23.45 | 455,938 |
| November 28, 2025 | 23.1 | 23.55 | 23.55 | 23.65 | 23.1 | 481,432 |
| November 27, 2025 | 22.9 | 23.4 | 23.4 | 23.4 | 22.85 | 503,095 |
| November 26, 2025 | 22.6 | 22.9 | 22.9 | 23 | 22.6 | 337,383 |
| November 25, 2025 | 22.5 | 22.55 | 22.55 | 22.85 | 22.3 | 358,980 |
| November 24, 2025 | 22.45 | 22.35 | 22.35 | 22.5 | 22.15 | 232,866 |
| November 21, 2025 | 22.35 | 22.25 | 22.25 | 22.45 | 22.05 | 361,655 |
| November 20, 2025 | 22.1 | 22.2 | 22.2 | 22.35 | 22 | 247,269 |
| November 19, 2025 | 22.15 | 22 | 22 | 22.15 | 21.75 | 329,418 |
| November 18, 2025 | 22.7 | 22 | 22 | 22.7 | 22 | 509,184 |
| November 17, 2025 | 23.15 | 22.7 | 22.7 | 23.15 | 22.55 | 495,512 |
| November 14, 2025 | 23.2 | 23.3 | 23.3 | 23.5 | 23 | 634,409 |
| November 13, 2025 | 22.8 | 23.35 | 23.35 | 23.4 | 22.8 | 1.14M |
| November 12, 2025 | 21.95 | 22.95 | 22.95 | 23.1 | 21.95 | 1.42M |
| November 11, 2025 | 21.55 | 21.8 | 21.8 | 22.15 | 21.55 | 684,817 |
| November 10, 2025 | 21.45 | 21.55 | 21.55 | 21.6 | 21.3 | 309,108 |
| November 07, 2025 | 21.75 | 21.45 | 21.45 | 21.75 | 21.25 | 634,059 |
| November 06, 2025 | 21.85 | 21.95 | 21.95 | 21.95 | 21.75 | 334,156 |
| November 05, 2025 | 21.85 | 21.6 | 21.6 | 21.85 | 21.35 | 555,604 |
| November 04, 2025 | 21.85 | 21.85 | 21.85 | 22.1 | 21.85 | 421,741 |
| November 03, 2025 | 22.3 | 21.95 | 21.95 | 22.3 | 21.9 | 887,884 |
| October 31, 2025 | 22.6 | 22.3 | 22.3 | 22.6 | 22.3 | 411,595 |
| October 30, 2025 | 22.85 | 22.45 | 22.45 | 23 | 22.35 | 798,037 |
| October 29, 2025 | 22.65 | 22.8 | 22.8 | 22.9 | 22.6 | 660,755 |
| October 28, 2025 | 23.25 | 22.55 | 22.55 | 23.25 | 22.45 | 1.69M |
| October 27, 2025 | 23.35 | 23.1 | 23.1 | 23.4 | 23.05 | 719,113 |
| October 23, 2025 | 23.5 | 23.35 | 23.35 | 23.55 | 23.35 | 131,765 |
| October 22, 2025 | 23.15 | 23.45 | 23.45 | 23.5 | 23.15 | 360,532 |
| October 21, 2025 | 23.45 | 23.15 | 23.15 | 23.45 | 23.1 | 358,755 |
| October 20, 2025 | 23.5 | 23.25 | 23.25 | 23.65 | 23.1 | 513,531 |
| October 17, 2025 | 23.4 | 23.5 | 23.5 | 23.65 | 23.4 | 278,175 |
| October 16, 2025 | 23.35 | 23.4 | 23.4 | 23.45 | 23.25 | 271,470 |
| October 15, 2025 | 23.65 | 23.25 | 23.25 | 23.8 | 23.15 | 598,152 |
| October 14, 2025 | 23.4 | 23.45 | 23.45 | 24.25 | 23.4 | 1.02M |
| October 13, 2025 | 23.45 | 23.4 | 23.4 | 23.45 | 23 | 839,899 |
| October 09, 2025 | 23.45 | 23.75 | 23.75 | 24.05 | 23.45 | 1.36M |
| October 08, 2025 | 23.7 | 23.45 | 23.45 | 23.7 | 23.4 | 174,212 |
| October 07, 2025 | 23.15 | 23.55 | 23.55 | 24 | 23.1 | 880,622 |
| October 03, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23 | 489,782 |
| October 02, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23.15 | 404,048 |
| October 01, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.4 | 170,668 |
| September 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | 161,361 |
| September 26, 2025 | 23.65 | 23.3 | 23.3 | 23.65 | 23.2 | 440,146 |