24.85
-0.05000076(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.2 | 24.85 | 24.85 | 25.45 | 24.8 | 1.08M |
| December 23, 2025 | 25.5 | 24.9 | 24.9 | 25.5 | 24.7 | 2.18M |
| December 22, 2025 | 24.45 | 25.2 | 25.2 | 25.7 | 24.2 | 2.43M |
| December 19, 2025 | 24.4 | 24.15 | 24.15 | 24.55 | 23.85 | 807,908 |
| December 18, 2025 | 24.8 | 24.05 | 24.05 | 24.8 | 24 | 1.22M |
| December 17, 2025 | 25.95 | 24.85 | 24.85 | 26.1 | 24.85 | 3.6M |
| December 16, 2025 | 25.25 | 25.5 | 25.5 | 26.9 | 25.05 | 11.09M |
| December 15, 2025 | 23.6 | 24.75 | 24.75 | 24.85 | 23.4 | 2.67M |
| December 12, 2025 | 23.5 | 23.95 | 23.95 | 24.2 | 23.45 | 1.28M |
| December 11, 2025 | 23.5 | 23.3 | 23.3 | 23.7 | 23.15 | 628,916 |
| December 10, 2025 | 23.8 | 23.35 | 23.35 | 23.95 | 23.35 | 912,304 |
| December 09, 2025 | 23.8 | 23.8 | 23.8 | 23.9 | 23.5 | 570,423 |
| December 08, 2025 | 23.5 | 23.8 | 23.8 | 23.95 | 23.4 | 1.04M |
| December 05, 2025 | 23.6 | 23.45 | 23.45 | 23.7 | 23.25 | 538,089 |
| December 04, 2025 | 23.3 | 23.55 | 23.55 | 23.65 | 23.2 | 1.37M |
| December 03, 2025 | 23 | 23.05 | 23.05 | 23.3 | 22.75 | 1.31M |
| December 02, 2025 | 22.6 | 22.9 | 22.9 | 22.9 | 22.45 | 730,783 |
| December 01, 2025 | 22.15 | 22.6 | 22.6 | 22.85 | 22.15 | 696,614 |
| November 28, 2025 | 22.1 | 22.3 | 22.3 | 22.35 | 22.05 | 325,937 |
| November 27, 2025 | 22 | 22.1 | 22.1 | 22.1 | 21.95 | 248,222 |
| November 26, 2025 | 21.45 | 21.95 | 21.95 | 22 | 21.45 | 500,593 |
| November 25, 2025 | 21.1 | 21.4 | 21.4 | 21.55 | 21.1 | 321,307 |
| November 24, 2025 | 20.95 | 21.05 | 21.05 | 21.4 | 20.9 | 282,315 |
| November 21, 2025 | 21.3 | 21.05 | 21.05 | 21.75 | 20.85 | 606,341 |
| November 20, 2025 | 21.3 | 21.5 | 21.5 | 21.6 | 21.15 | 497,071 |
| November 19, 2025 | 21.55 | 21.05 | 21.05 | 21.55 | 20.65 | 1.18M |
| November 18, 2025 | 21.95 | 21.35 | 21.35 | 22 | 21.3 | 999,400 |
| November 17, 2025 | 22.85 | 22.15 | 22.15 | 22.85 | 22.15 | 810,705 |
| November 14, 2025 | 23.05 | 22.55 | 22.55 | 23.15 | 22.5 | 1.03M |
| November 13, 2025 | 23.45 | 23.25 | 23.25 | 23.45 | 22.95 | 770,120 |
| November 12, 2025 | 22.8 | 23.35 | 23.35 | 23.35 | 22.8 | 851,474 |
| November 11, 2025 | 22.6 | 22.65 | 22.65 | 22.95 | 22.6 | 735,955 |
| November 10, 2025 | 22.8 | 22.5 | 22.5 | 22.9 | 22.4 | 1.12M |
| November 07, 2025 | 22.9 | 22.85 | 22.85 | 23.05 | 22.6 | 1.07M |
| November 06, 2025 | 23.55 | 23.15 | 23.15 | 23.6 | 22.8 | 1.84M |
| November 05, 2025 | 23.35 | 23.55 | 23.55 | 24.1 | 23.2 | 1.78M |
| November 04, 2025 | 25.6 | 24.1 | 24.1 | 25.6 | 24 | 3.22M |
| November 03, 2025 | 24.4 | 25.6 | 25.6 | 25.75 | 24.25 | 5.26M |
| October 31, 2025 | 26 | 24.35 | 24.35 | 26 | 24.15 | 6.1M |
| October 30, 2025 | 25.2 | 26.15 | 26.15 | 27.15 | 24.75 | 23.27M |
| October 29, 2025 | 23.75 | 24.7 | 24.7 | 25.3 | 23.75 | 7.33M |
| October 28, 2025 | 23.95 | 23.3 | 23.3 | 24.05 | 23.25 | 696,837 |
| October 27, 2025 | 23.7 | 23.65 | 23.65 | 23.7 | 23.3 | 531,485 |
| October 23, 2025 | 24.15 | 23.55 | 23.55 | 24.15 | 23.5 | 744,569 |
| October 22, 2025 | 23.9 | 24.1 | 24.1 | 24.25 | 23.9 | 683,441 |
| October 21, 2025 | 24 | 23.95 | 23.95 | 24.25 | 23.85 | 803,819 |
| October 20, 2025 | 23.8 | 23.85 | 23.85 | 23.9 | 23.2 | 836,267 |
| October 17, 2025 | 23.6 | 23.7 | 23.7 | 24.2 | 23.55 | 1.05M |
| October 16, 2025 | 23.25 | 23.6 | 23.6 | 24 | 23.25 | 626,632 |
| October 15, 2025 | 23.2 | 23 | 23 | 23.2 | 22.8 | 501,689 |
| October 14, 2025 | 23.35 | 22.8 | 22.8 | 24 | 22.75 | 1.19M |
| October 13, 2025 | 22.7 | 23.25 | 23.25 | 23.35 | 22.45 | 761,992 |
| October 09, 2025 | 23.4 | 23.4 | 23.4 | 23.75 | 23.3 | 463,642 |
| October 08, 2025 | 23.45 | 23.35 | 23.35 | 23.75 | 23.2 | 700,102 |
| October 07, 2025 | 24 | 23.8 | 23.8 | 24 | 23.2 | 1.1M |
| October 03, 2025 | 24.95 | 23.8 | 23.8 | 25.25 | 23.8 | 3.35M |
| October 02, 2025 | 23.7 | 23.95 | 23.95 | 24.1 | 23.4 | 1.06M |
| October 01, 2025 | 23.2 | 23.6 | 23.6 | 23.8 | 23.2 | 702,438 |
| September 30, 2025 | 22.75 | 23.15 | 23.15 | 23.15 | 22.7 | 482,618 |
| September 29, 2025 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |