22.65
-0.15(-0.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.95 | 22.8 | 22.8 | 23.15 | 22.75 | 13.58M |
| December 03, 2025 | 22.65 | 22.75 | 22.75 | 23.15 | 22.5 | 21.35M |
| December 02, 2025 | 22.75 | 22.45 | 22.45 | 22.8 | 22.4 | 14.6M |
| December 01, 2025 | 22.55 | 22.9 | 22.9 | 23 | 22.5 | 26.88M |
| November 28, 2025 | 22.55 | 22.5 | 22.5 | 22.75 | 22.2 | 13.31M |
| November 27, 2025 | 22.7 | 22.5 | 22.5 | 22.75 | 22.4 | 15.12M |
| November 26, 2025 | 22.4 | 22.55 | 22.55 | 22.55 | 22.05 | 20.52M |
| November 25, 2025 | 21.35 | 22.2 | 22.2 | 22.2 | 21.35 | 21.54M |
| November 24, 2025 | 21.45 | 21.15 | 21.15 | 21.5 | 20.8 | 13.65M |
| November 21, 2025 | 21.65 | 21.25 | 21.25 | 21.9 | 20.8 | 26.46M |
| November 20, 2025 | 22.3 | 21.9 | 21.9 | 22.4 | 21.65 | 29.76M |
| November 19, 2025 | 21.4 | 22 | 22 | 22.05 | 21.15 | 37.92M |
| November 18, 2025 | 21.15 | 21.05 | 21.05 | 21.45 | 20.75 | 17.24M |
| November 17, 2025 | 21.95 | 21.45 | 21.45 | 22.3 | 21.4 | 13.59M |
| November 14, 2025 | 22.2 | 21.75 | 21.75 | 22.65 | 21.75 | 20.67M |
| November 13, 2025 | 22.2 | 22.5 | 22.5 | 22.7 | 22.1 | 18.7M |
| November 12, 2025 | 22.55 | 22.2 | 22.2 | 22.75 | 22.2 | 19.28M |
| November 11, 2025 | 22.7 | 22.4 | 22.4 | 22.8 | 22.3 | 34.3M |
| November 10, 2025 | 22.25 | 23.5 | 23.5 | 23.85 | 21.8 | 51M |
| November 07, 2025 | 22.7 | 22.2 | 22.2 | 22.9 | 22.2 | 13.21M |
| November 06, 2025 | 22.4 | 22.9 | 22.9 | 23.05 | 22.25 | 20.26M |
| November 05, 2025 | 21.85 | 22.05 | 22.05 | 22.45 | 21.7 | 14.9M |
| November 04, 2025 | 23 | 22.25 | 22.25 | 23.1 | 22.2 | 17.01M |
| November 03, 2025 | 22.75 | 22.8 | 22.8 | 23.35 | 22.7 | 15.54M |
| October 31, 2025 | 23.15 | 22.75 | 22.75 | 23.2 | 22.6 | 16.29M |
| October 30, 2025 | 23.6 | 23.1 | 23.1 | 23.7 | 22.8 | 34.72M |
| October 29, 2025 | 23.5 | 23.65 | 23.65 | 25.15 | 23.4 | 92.57M |
| October 28, 2025 | 22.95 | 23.05 | 23.05 | 23.6 | 22.75 | 44.24M |
| October 27, 2025 | 22.8 | 22.95 | 22.95 | 23.5 | 22.65 | 44.65M |
| October 23, 2025 | 23.4 | 22.6 | 22.6 | 23.75 | 22.4 | 85.86M |
| October 22, 2025 | 21.55 | 23.8 | 23.8 | 23.8 | 21.55 | 120.54M |
| October 21, 2025 | 22.2 | 21.65 | 21.65 | 22.7 | 21.65 | 42.14M |
| October 20, 2025 | 21.65 | 21.9 | 21.9 | 21.9 | 21.4 | 15.54M |
| October 17, 2025 | 21.7 | 21.65 | 21.65 | 22.2 | 21.45 | 20.13M |
| October 16, 2025 | 22.25 | 21.95 | 21.95 | 22.6 | 21.8 | 38.72M |
| October 15, 2025 | 21.85 | 22.2 | 22.2 | 22.65 | 21.25 | 51.05M |
| October 14, 2025 | 22.5 | 21.6 | 21.6 | 23.7 | 21.2 | 159.56M |
| October 13, 2025 | 19.65 | 22.05 | 22.05 | 22.05 | 19.55 | 77.4M |
| October 09, 2025 | 20.3 | 20.05 | 20.05 | 20.3 | 20 | 7.89M |
| October 08, 2025 | 20.45 | 20.1 | 20.1 | 20.45 | 20 | 10.56M |
| October 07, 2025 | 19.9 | 20.4 | 20.4 | 20.6 | 19.9 | 27.83M |
| October 03, 2025 | 19.6 | 19.45 | 19.45 | 19.6 | 19.3 | 6.07M |
| October 02, 2025 | 19.6 | 19.55 | 19.55 | 19.85 | 19.4 | 7.91M |
| October 01, 2025 | 19.45 | 19.45 | 19.45 | 19.7 | 19.35 | 6.77M |
| September 30, 2025 | 19.25 | 19.45 | 19.45 | 19.45 | 19.2 | 5.64M |
| September 26, 2025 | 20.1 | 19.15 | 19.15 | 20.1 | 19.05 | 17.87M |
| September 25, 2025 | 20.05 | 20.1 | 20.1 | 20.75 | 19.85 | 33.2M |
| September 24, 2025 | 19.9 | 20.05 | 20.05 | 20.4 | 19.35 | 39.89M |
| September 23, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.5 | 6.19M |
| September 22, 2025 | 19.5 | 19.5 | 19.5 | 19.75 | 19.4 | 6.63M |
| September 19, 2025 | 19.8 | 19.55 | 19.55 | 20 | 19.45 | 10.19M |
| September 18, 2025 | 19.55 | 19.75 | 19.75 | 20.35 | 19.55 | 23.88M |
| September 17, 2025 | 19.4 | 19.2 | 19.2 | 19.9 | 19.15 | 17.2M |
| September 16, 2025 | 18.7 | 19.45 | 19.45 | 19.5 | 18.55 | 12.84M |
| September 15, 2025 | 18.75 | 18.65 | 18.65 | 18.9 | 18.55 | 6.08M |
| September 12, 2025 | 18.35 | 18.75 | 18.75 | 19.3 | 18.35 | 21.12M |
| September 11, 2025 | 18.6 | 18.15 | 18.15 | 18.6 | 18.15 | 8.53M |
| September 10, 2025 | 18.7 | 18.5 | 18.5 | 18.75 | 18.35 | 7.11M |
| September 09, 2025 | 18.75 | 18.7 | 18.7 | 18.9 | 18.6 | 4.59M |
| September 08, 2025 | 18.85 | 18.7 | 18.7 | 19.1 | 18.7 | 4.56M |