24.40
+0.3(+1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.7 | 24.1 | 24.1 | 24.2 | 23.7 | 194,915 |
| December 03, 2025 | 23.95 | 24.1 | 24.1 | 24.1 | 23.95 | 206,955 |
| December 02, 2025 | 24 | 23.95 | 23.95 | 24 | 23.55 | 197,414 |
| December 01, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.15 | 112,902 |
| November 28, 2025 | 23.25 | 23.5 | 23.5 | 23.5 | 23.1 | 107,086 |
| November 27, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.5 | 194,991 |
| November 26, 2025 | 24 | 23 | 23 | 24.75 | 22.45 | 243,747 |
| November 25, 2025 | 22.35 | 23.4 | 23.4 | 23.4 | 22.35 | 189,903 |
| November 24, 2025 | 21.3 | 21.3 | 21.3 | 21.35 | 21.3 | 151,152 |
| November 21, 2025 | 21.9 | 21.3 | 21.3 | 21.9 | 21 | 151,516 |
| November 20, 2025 | 23.7 | 22.3 | 22.3 | 23.7 | 22.1 | 151,539 |
| November 19, 2025 | 21.5 | 21.6 | 21.6 | 21.7 | 21.5 | 151,991 |
| November 18, 2025 | 22.8 | 21.5 | 21.5 | 22.8 | 21 | 195,138 |
| November 17, 2025 | 23.2 | 22.45 | 22.45 | 23.2 | 22.25 | 286,918 |
| November 14, 2025 | 23.7 | 23.95 | 23.95 | 24.95 | 23.7 | 276,844 |
| November 13, 2025 | 25.35 | 25.5 | 25.5 | 25.6 | 25.3 | 544,885 |
| November 12, 2025 | 25 | 25.15 | 25.15 | 25.8 | 25 | 1.4M |
| November 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 272,919 |
| November 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 178,096 |
| November 07, 2025 | 18.1 | 20.35 | 20.35 | 20.35 | 18.1 | 199,987 |
| November 06, 2025 | 19.05 | 18.5 | 18.5 | 19.05 | 18.3 | 267,928 |
| November 05, 2025 | 18.9 | 18.5 | 18.5 | 18.9 | 18 | 445,130 |
| November 04, 2025 | 20 | 18.95 | 18.95 | 20 | 18.95 | 255,068 |
| November 03, 2025 | 21.2 | 20 | 20 | 21.2 | 20 | 333,866 |
| October 31, 2025 | 22.5 | 21.2 | 21.2 | 22.5 | 21.2 | 326,625 |
| October 30, 2025 | 23.4 | 22.85 | 22.85 | 23.4 | 22.85 | 262,566 |
| October 29, 2025 | 23.6 | 23.4 | 23.4 | 23.6 | 23.4 | 169,023 |
| October 28, 2025 | 23.9 | 23.4 | 23.4 | 23.9 | 23.4 | 174,859 |
| October 27, 2025 | 24.15 | 23.4 | 23.4 | 24.15 | 23 | 213,552 |
| October 23, 2025 | 24.4 | 24 | 24 | 24.4 | 23.75 | 198,565 |
| October 22, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 288,078 |
| October 21, 2025 | 22.95 | 24 | 24 | 24 | 22.95 | 672,441 |
| October 20, 2025 | 26.6 | 22.9 | 22.9 | 26.6 | 22.9 | 672,441 |
| October 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 |
| October 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 |
| October 15, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 |
| October 14, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 |
| October 13, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 |
| October 09, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 |
| October 08, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 |
| October 07, 2025 | 23.99 | 24.46 | 24.46 | 24.7 | 23.99 | 949,965 |
| October 03, 2025 | 22.92 | 23.72 | 23.72 | 23.72 | 22.56 | 792,987 |
| October 02, 2025 | 23.75 | 22.56 | 22.56 | 23.75 | 22.44 | 974,954 |
| October 01, 2025 | 24.22 | 23.75 | 23.75 | 24.22 | 23.75 | 673,065 |
| September 30, 2025 | 24.7 | 23.87 | 23.87 | 24.7 | 23.75 | 757,722 |
| September 29, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0 |
| September 26, 2025 | 24.82 | 24.22 | 24.22 | 24.82 | 24.1 | 562,608 |
| September 25, 2025 | 24.7 | 24.82 | 24.82 | 25.41 | 24.7 | 473,411 |
| September 24, 2025 | 25.17 | 24.7 | 24.7 | 25.17 | 24.58 | 382,233 |
| September 23, 2025 | 24.94 | 25.29 | 25.29 | 25.29 | 24.94 | 646,332 |
| September 22, 2025 | 25.17 | 24.58 | 24.58 | 25.17 | 24.58 | 459,102 |
| September 19, 2025 | 25.65 | 24.94 | 24.94 | 25.65 | 24.94 | 583,882 |
| September 18, 2025 | 25.05 | 25.17 | 25.17 | 25.17 | 24.94 | 524,286 |
| September 17, 2025 | 24.7 | 24.94 | 24.94 | 25.53 | 24.7 | 374,446 |
| September 16, 2025 | 25.65 | 25.17 | 25.17 | 25.89 | 24.7 | 632,928 |
| September 15, 2025 | 26.12 | 26.12 | 26.12 | 26.36 | 25.65 | 735,848 |
| September 12, 2025 | 24.94 | 25.05 | 25.05 | 25.29 | 24.34 | 588,036 |
| September 11, 2025 | 25.05 | 24.22 | 24.22 | 25.05 | 24.1 | 855,293 |
| September 10, 2025 | 27.31 | 25.77 | 25.77 | 27.31 | 25.41 | 1.04M |
| September 09, 2025 | 28.26 | 26.95 | 26.95 | 28.26 | 26.95 | 984,928 |