23.35
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.65 | 23.35 | 23.35 | 23.55 | 21.45 | 27.9M |
| December 04, 2025 | 22.6 | 23.35 | 23.35 | 23.45 | 22.45 | 29.71M |
| December 03, 2025 | 20.25 | 21.35 | 21.35 | 21.65 | 20.05 | 7.91M |
| December 02, 2025 | 20.2 | 20.25 | 20.25 | 20.75 | 19.95 | 2.28M |
| December 01, 2025 | 20.35 | 20.1 | 20.1 | 20.75 | 20 | 3.36M |
| November 28, 2025 | 21.35 | 20.5 | 20.5 | 21.4 | 20.4 | 7.51M |
| November 27, 2025 | 21.2 | 21.6 | 21.6 | 22 | 20.7 | 14.05M |
| November 26, 2025 | 20.55 | 20.45 | 20.45 | 21.05 | 20.35 | 5.19M |
| November 25, 2025 | 20.25 | 20.2 | 20.2 | 20.5 | 19.95 | 2.31M |
| November 24, 2025 | 20.05 | 19.95 | 19.95 | 20.25 | 19.55 | 2.48M |
| November 21, 2025 | 19.8 | 19.7 | 19.7 | 20 | 19.4 | 2.24M |
| November 20, 2025 | 20.15 | 20.25 | 20.25 | 20.55 | 20 | 2.43M |
| November 19, 2025 | 20.25 | 19.7 | 19.7 | 20.35 | 19.6 | 1.97M |
| November 18, 2025 | 20.85 | 20.1 | 20.1 | 20.95 | 19.9 | 4.02M |
| November 17, 2025 | 20.7 | 20.85 | 20.85 | 21.3 | 20.4 | 7.04M |
| November 14, 2025 | 19.8 | 20.3 | 20.3 | 20.5 | 19.7 | 2.85M |
| November 13, 2025 | 20.75 | 20.15 | 20.15 | 20.8 | 19.9 | 3.17M |
| November 12, 2025 | 20 | 20.5 | 20.5 | 20.8 | 19.8 | 6.32M |
| November 11, 2025 | 19.4 | 19.6 | 19.6 | 20 | 19.25 | 4.98M |
| November 10, 2025 | 18.6 | 18.55 | 18.55 | 18.7 | 18.3 | 953,062 |
| November 07, 2025 | 18.85 | 18.55 | 18.55 | 18.85 | 18.35 | 1.02M |
| November 06, 2025 | 18.6 | 18.85 | 18.85 | 18.85 | 18.4 | 950,485 |
| November 05, 2025 | 18 | 18.45 | 18.45 | 18.5 | 17.75 | 1.74M |
| November 04, 2025 | 18.85 | 18.25 | 18.25 | 18.85 | 18.1 | 2.51M |
| November 03, 2025 | 19.1 | 18.7 | 18.7 | 19.15 | 18.65 | 2.25M |
| October 31, 2025 | 19.3 | 19 | 19 | 19.45 | 19 | 1.66M |
| October 30, 2025 | 19.75 | 19.25 | 19.25 | 19.85 | 19.2 | 2.48M |
| October 29, 2025 | 20.3 | 19.65 | 19.65 | 20.3 | 19.45 | 3.53M |
| October 28, 2025 | 20.35 | 19.95 | 19.95 | 20.5 | 19.85 | 2.43M |
| October 27, 2025 | 20.25 | 20.15 | 20.15 | 20.75 | 20 | 2.68M |
| October 23, 2025 | 19.95 | 20 | 20 | 20.05 | 19.7 | 2.69M |
| October 22, 2025 | 20.7 | 20.2 | 20.2 | 21.2 | 20.1 | 5.8M |
| October 21, 2025 | 20.6 | 20.65 | 20.65 | 21.7 | 20.3 | 9.45M |
| October 20, 2025 | 20.3 | 20.4 | 20.4 | 20.55 | 19.9 | 2.44M |
| October 17, 2025 | 20.15 | 19.95 | 19.95 | 20.55 | 19.9 | 2.39M |
| October 16, 2025 | 20.1 | 20.4 | 20.4 | 20.5 | 20.05 | 3.64M |
| October 15, 2025 | 19.65 | 19.95 | 19.95 | 20.45 | 19.1 | 7.88M |
| October 14, 2025 | 19.65 | 19.5 | 19.5 | 20.6 | 19.35 | 5.06M |
| October 13, 2025 | 19 | 19.4 | 19.4 | 19.5 | 18.9 | 1.81M |
| October 09, 2025 | 20.25 | 20.1 | 20.1 | 20.4 | 19.95 | 2.44M |
| October 08, 2025 | 20 | 20.25 | 20.25 | 20.25 | 19.55 | 2.46M |
| October 07, 2025 | 20.05 | 20 | 20 | 20.35 | 19.9 | 3.34M |
| October 03, 2025 | 20 | 19.9 | 19.9 | 20.25 | 19.85 | 2.13M |
| October 02, 2025 | 20.55 | 19.9 | 19.9 | 20.7 | 19.8 | 4.24M |
| October 01, 2025 | 20.9 | 20.3 | 20.3 | 20.9 | 20.25 | 1.93M |
| September 30, 2025 | 20.55 | 20.6 | 20.6 | 20.95 | 20.35 | 2.79M |
| September 26, 2025 | 20.9 | 20.25 | 20.25 | 21 | 20.2 | 4.98M |
| September 25, 2025 | 21.4 | 21.1 | 21.1 | 21.6 | 21.05 | 4.29M |
| September 24, 2025 | 21.75 | 21.3 | 21.3 | 22 | 21.25 | 4.56M |
| September 23, 2025 | 22.15 | 21.75 | 21.75 | 22.2 | 21.4 | 5.9M |
| September 22, 2025 | 22.05 | 22 | 22 | 22.35 | 21.55 | 4.92M |
| September 19, 2025 | 22.6 | 21.75 | 21.75 | 22.75 | 21.75 | 9.27M |
| September 18, 2025 | 22.5 | 22.45 | 22.45 | 23.75 | 22.35 | 20.88M |
| September 17, 2025 | 21.8 | 22.05 | 22.05 | 22.85 | 21.3 | 8.82M |
| September 16, 2025 | 22.35 | 21.7 | 21.7 | 22.5 | 21.6 | 6.19M |
| September 15, 2025 | 21.9 | 22.4 | 22.4 | 22.85 | 21.35 | 14.26M |
| September 12, 2025 | 21.6 | 21.85 | 21.85 | 22.2 | 21.1 | 6.12M |
| September 11, 2025 | 22.15 | 21.2 | 21.2 | 22.2 | 21.05 | 9.75M |
| September 10, 2025 | 23.05 | 22.45 | 22.45 | 23.2 | 22.25 | 14.84M |
| September 09, 2025 | 21.75 | 23.05 | 23.05 | 23.5 | 21.7 | 19.86M |