24.70
-0.25(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.85 | 24.95 | 24.95 | 25.45 | 24.8 | 36,686 |
| December 03, 2025 | 25.1 | 25 | 25 | 25.1 | 24.75 | 72,675 |
| December 02, 2025 | 24.95 | 24.9 | 24.9 | 24.95 | 24.6 | 47,418 |
| December 01, 2025 | 24.5 | 24.9 | 24.9 | 24.9 | 24.05 | 114,840 |
| November 28, 2025 | 25.3 | 24.95 | 24.95 | 25.3 | 24.6 | 91,896 |
| November 27, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 24 | 178,701 |
| November 26, 2025 | 24.65 | 25.4 | 25.4 | 25.75 | 24.6 | 183,616 |
| November 25, 2025 | 26.3 | 24.75 | 24.75 | 26.3 | 24.2 | 226,670 |
| November 24, 2025 | 23.2 | 24.3 | 24.3 | 25.3 | 23.2 | 241,631 |
| November 21, 2025 | 22.2 | 23 | 23 | 23.2 | 22 | 87,490 |
| November 20, 2025 | 21.95 | 22.6 | 22.6 | 22.6 | 21.95 | 106,512 |
| November 19, 2025 | 21.95 | 21.85 | 21.85 | 21.95 | 21.3 | 80,828 |
| November 18, 2025 | 22.1 | 21.9 | 21.9 | 22.4 | 21.5 | 134,411 |
| November 17, 2025 | 23 | 22.25 | 22.25 | 23 | 22.05 | 62,525 |
| November 14, 2025 | 22.8 | 22.9 | 22.9 | 23 | 22.7 | 74,073 |
| November 13, 2025 | 22.7 | 23.15 | 23.15 | 23.45 | 22.6 | 66,006 |
| November 12, 2025 | 22.95 | 22.95 | 22.95 | 23 | 22.85 | 21,176 |
| November 11, 2025 | 22.9 | 22.9 | 22.9 | 23.1 | 22.9 | 89,795 |
| November 10, 2025 | 23.6 | 23.35 | 23.35 | 23.6 | 22.85 | 72,437 |
| November 07, 2025 | 22.8 | 23.05 | 23.05 | 23.15 | 22.8 | 89,409 |
| November 06, 2025 | 23 | 22.85 | 22.85 | 23.2 | 22.5 | 98,245 |
| November 05, 2025 | 23.2 | 22.9 | 22.9 | 23.2 | 22.7 | 63,956 |
| November 04, 2025 | 22.8 | 23.2 | 23.2 | 23.25 | 22.5 | 138,467 |
| November 03, 2025 | 23 | 22.6 | 22.6 | 23.1 | 22.6 | 100,474 |
| October 31, 2025 | 22.4 | 23 | 23 | 23.15 | 22.2 | 111,662 |
| October 30, 2025 | 22.3 | 22.45 | 22.45 | 22.6 | 22.2 | 78,316 |
| October 29, 2025 | 22.9 | 23.05 | 23.05 | 23.2 | 22.5 | 60,915 |
| October 28, 2025 | 22.6 | 22.9 | 22.9 | 22.9 | 22.25 | 73,207 |
| October 27, 2025 | 22.85 | 22.6 | 22.6 | 22.85 | 22.5 | 75,517 |
| October 23, 2025 | 22.8 | 22.8 | 22.8 | 23 | 22.8 | 87,423 |
| October 22, 2025 | 22.85 | 22.8 | 22.8 | 22.95 | 22.7 | 75,140 |
| October 21, 2025 | 23 | 22.95 | 22.95 | 23.35 | 22.75 | 95,481 |
| October 20, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 22.65 | 76,589 |
| October 17, 2025 | 23.4 | 23.2 | 23.2 | 23.4 | 23.1 | 53,647 |
| October 16, 2025 | 23.6 | 23.6 | 23.6 | 23.6 | 23.15 | 56,571 |
| October 15, 2025 | 23.2 | 23.6 | 23.6 | 23.6 | 23.2 | 42,645 |
| October 14, 2025 | 23.8 | 23.2 | 23.2 | 24 | 23.1 | 112,561 |
| October 13, 2025 | 24 | 23.8 | 23.8 | 24 | 23.2 | 112,333 |
| October 09, 2025 | 25.3 | 24.7 | 24.7 | 25.3 | 24.6 | 70,524 |
| October 08, 2025 | 24.2 | 24.95 | 24.95 | 25.2 | 24.2 | 75,479 |
| October 07, 2025 | 25.95 | 25 | 25 | 25.95 | 24.85 | 83,374 |
| October 03, 2025 | 26.15 | 26 | 26 | 26.15 | 25.3 | 79,305 |
| October 02, 2025 | 26.5 | 26.15 | 26.15 | 26.8 | 25.6 | 188,313 |
| October 01, 2025 | 25 | 26.7 | 26.7 | 27.2 | 25 | 338,189 |
| September 30, 2025 | 23 | 24.95 | 24.95 | 24.95 | 23 | 230,749 |
| September 29, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| September 26, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 22.5 | 149,118 |
| September 25, 2025 | 24 | 23.5 | 23.5 | 24 | 23.5 | 50,220 |
| September 24, 2025 | 23.7 | 24 | 24 | 24.4 | 23.6 | 101,962 |
| September 23, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.5 | 65,542 |
| September 22, 2025 | 23.8 | 24.15 | 24.15 | 24.5 | 23.8 | 69,539 |
| September 19, 2025 | 24 | 23.9 | 23.9 | 24.1 | 23.35 | 101,100 |
| September 18, 2025 | 25 | 24.1 | 24.1 | 25 | 24.05 | 65,333 |
| September 17, 2025 | 23.8 | 24.45 | 24.45 | 24.8 | 23.8 | 80,468 |
| September 16, 2025 | 23.8 | 23.7 | 23.7 | 24.3 | 23.25 | 148,908 |
| September 15, 2025 | 24.8 | 23.8 | 23.8 | 24.95 | 23.8 | 214,770 |
| September 12, 2025 | 25.4 | 25 | 25 | 25.5 | 24.8 | 62,963 |
| September 11, 2025 | 25.7 | 25.05 | 25.05 | 25.75 | 24.5 | 284,402 |
| September 10, 2025 | 26.2 | 26 | 26 | 26.2 | 25.85 | 87,800 |
| September 09, 2025 | 26.05 | 26.05 | 26.05 | 26.4 | 25.6 | 118,855 |