22.70
-0.35(-1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.65 | 22.7 | 22.7 | 22.85 | 22.6 | 134,645 |
| November 06, 2025 | 23.1 | 23.05 | 23.05 | 23.2 | 22.9 | 100,584 |
| November 05, 2025 | 22.9 | 22.85 | 22.85 | 22.95 | 22.5 | 158,302 |
| November 04, 2025 | 23.3 | 23.1 | 23.1 | 23.4 | 23 | 152,595 |
| November 03, 2025 | 23.5 | 23.3 | 23.3 | 23.6 | 23.3 | 163,853 |
| October 31, 2025 | 23.65 | 23.5 | 23.5 | 23.95 | 23.45 | 164,169 |
| October 30, 2025 | 24 | 23.65 | 23.65 | 24 | 23.5 | 241,067 |
| October 29, 2025 | 23.95 | 23.95 | 23.95 | 24.25 | 23.95 | 139,286 |
| October 28, 2025 | 24.2 | 23.9 | 23.9 | 24.5 | 23.9 | 175,874 |
| October 27, 2025 | 24.3 | 24.2 | 24.2 | 24.5 | 24.1 | 224,694 |
| October 23, 2025 | 24.35 | 24.25 | 24.25 | 24.75 | 24.2 | 162,617 |
| October 22, 2025 | 24 | 24.35 | 24.35 | 24.4 | 24 | 143,790 |
| October 21, 2025 | 23.65 | 24 | 24 | 24.1 | 23.6 | 133,363 |
| October 20, 2025 | 23.35 | 23.5 | 23.5 | 23.6 | 23.35 | 63,864 |
| October 17, 2025 | 23.65 | 23.35 | 23.35 | 23.7 | 23.35 | 93,793 |
| October 16, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.4 | 79,272 |
| October 15, 2025 | 23.4 | 23.4 | 23.4 | 24.5 | 23.15 | 260,149 |
| October 14, 2025 | 23.7 | 23.4 | 23.4 | 23.75 | 23.4 | 200,249 |
| October 13, 2025 | 23.1 | 23.4 | 23.4 | 23.6 | 22.9 | 297,348 |
| October 09, 2025 | 24.25 | 23.9 | 23.9 | 24.3 | 23.75 | 436,037 |
| October 08, 2025 | 25 | 24.65 | 24.65 | 25.65 | 24.55 | 489,390 |
| October 07, 2025 | 23.5 | 25.3 | 25.3 | 25.7 | 23.5 | 1.33M |
| October 03, 2025 | 23.8 | 23.4 | 23.4 | 23.8 | 23.35 | 145,584 |
| October 02, 2025 | 24.2 | 23.8 | 23.8 | 24.5 | 23.8 | 166,092 |
| October 01, 2025 | 24.4 | 24.15 | 24.15 | 24.55 | 24.1 | 65,453 |
| September 30, 2025 | 24.1 | 24.3 | 24.3 | 24.35 | 23.9 | 114,335 |
| September 26, 2025 | 24.45 | 24 | 24 | 24.45 | 23.8 | 148,944 |
| September 25, 2025 | 24.9 | 24.45 | 24.45 | 24.9 | 24.4 | 90,292 |
| September 24, 2025 | 25.2 | 24.55 | 24.55 | 25.2 | 24.5 | 170,752 |
| September 23, 2025 | 24.95 | 24.55 | 24.55 | 25.25 | 24.5 | 241,968 |
| September 22, 2025 | 25.15 | 24.95 | 24.95 | 25.5 | 24.9 | 199,629 |
| September 19, 2025 | 25.2 | 24.9 | 24.9 | 25.55 | 24.55 | 222,579 |
| September 18, 2025 | 24.5 | 24.9 | 24.9 | 25.7 | 24.5 | 538,933 |
| September 17, 2025 | 23.8 | 24.45 | 24.45 | 24.9 | 23.8 | 300,035 |
| September 16, 2025 | 23.6 | 23.8 | 23.8 | 24.05 | 23.4 | 194,041 |
| September 15, 2025 | 24.15 | 23.55 | 23.55 | 24.15 | 23.55 | 233,000 |
| September 12, 2025 | 23.45 | 23.5 | 23.5 | 23.8 | 23.4 | 212,800 |
| September 11, 2025 | 24.2 | 23.35 | 23.35 | 24.2 | 23.3 | 421,091 |
| September 10, 2025 | 24.2 | 24.3 | 24.3 | 24.45 | 24 | 194,050 |
| September 09, 2025 | 24.9 | 23.85 | 23.85 | 25.15 | 23.85 | 488,441 |
| September 08, 2025 | 25.25 | 24.7 | 24.7 | 25.6 | 24.65 | 369,015 |
| September 05, 2025 | 25.5 | 25.2 | 25.2 | 25.75 | 25.2 | 165,369 |
| September 04, 2025 | 25.5 | 25.5 | 25.5 | 25.8 | 25.3 | 224,905 |
| September 03, 2025 | 25.2 | 25.35 | 25.35 | 25.5 | 24.95 | 170,100 |
| September 02, 2025 | 25.4 | 25.1 | 25.1 | 25.85 | 24.5 | 277,605 |
| September 01, 2025 | 26.8 | 25.35 | 25.35 | 26.8 | 25.25 | 486,744 |
| August 29, 2025 | 26.75 | 26.8 | 26.8 | 27.35 | 26.5 | 574,739 |
| August 28, 2025 | 27.2 | 26.45 | 26.45 | 27.2 | 26.45 | 484,944 |
| August 27, 2025 | 27.8 | 27.2 | 27.2 | 28.25 | 27.2 | 1.59M |
| August 26, 2025 | 26.3 | 27.05 | 27.05 | 27.15 | 25.8 | 1.21M |
| August 25, 2025 | 25.2 | 26.1 | 26.1 | 26.6 | 25.1 | 833,353 |
| August 22, 2025 | 25.25 | 24.85 | 24.85 | 25.6 | 24.7 | 292,034 |
| August 21, 2025 | 25.6 | 25.25 | 25.25 | 25.75 | 24.85 | 306,182 |
| August 20, 2025 | 25.65 | 25.1 | 25.1 | 26.3 | 24.1 | 1.37M |
| August 19, 2025 | 26.35 | 25 | 25 | 26.6 | 25 | 1.08M |
| August 18, 2025 | 26.25 | 26.05 | 26.05 | 26.7 | 25.4 | 955,376 |
| August 15, 2025 | 26.15 | 26.4 | 26.4 | 26.45 | 25.2 | 2.13M |
| August 14, 2025 | 23.7 | 25.8 | 25.8 | 25.8 | 23.5 | 2.58M |
| August 13, 2025 | 23.3 | 23.7 | 23.7 | 24.8 | 23 | 2.73M |
| August 12, 2025 | 23.4 | 23.15 | 23.15 | 23.55 | 22.45 | 2.54M |