23.65
-0.35(-1.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24 | 23.65 | 23.65 | 24.15 | 23.65 | 94,117 |
| December 04, 2025 | 24.2 | 24 | 24 | 24.3 | 23.85 | 57,835 |
| December 03, 2025 | 23.85 | 23.95 | 23.95 | 24 | 23.85 | 29,971 |
| December 02, 2025 | 24.1 | 23.8 | 23.8 | 24.4 | 23.7 | 68,233 |
| December 01, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.6 | 48,756 |
| November 28, 2025 | 23.75 | 23.8 | 23.8 | 24 | 23.7 | 105,763 |
| November 27, 2025 | 23.6 | 23.95 | 23.95 | 24.15 | 23.6 | 174,472 |
| November 26, 2025 | 23.1 | 23.5 | 23.5 | 23.85 | 23.1 | 116,447 |
| November 25, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23 | 39,435 |
| November 24, 2025 | 23.05 | 22.95 | 22.95 | 23.25 | 22.8 | 97,687 |
| November 21, 2025 | 23.65 | 23 | 23 | 23.65 | 22.9 | 114,942 |
| November 20, 2025 | 23.65 | 23.45 | 23.45 | 23.8 | 23.3 | 138,480 |
| November 19, 2025 | 23.95 | 23.2 | 23.2 | 23.95 | 23.1 | 164,194 |
| November 18, 2025 | 24.15 | 23.8 | 23.8 | 24.15 | 23.6 | 170,783 |
| November 17, 2025 | 25.2 | 24.15 | 24.15 | 25.4 | 24.15 | 356,508 |
| November 14, 2025 | 23.95 | 25.2 | 25.2 | 25.3 | 23.95 | 675,265 |
| November 13, 2025 | 23.85 | 24.05 | 24.05 | 24.25 | 23.65 | 388,910 |
| November 12, 2025 | 23.2 | 23.6 | 23.6 | 23.9 | 23.2 | 373,240 |
| November 11, 2025 | 23.2 | 23.2 | 23.2 | 23.5 | 23.05 | 188,817 |
| November 10, 2025 | 22.3 | 22.8 | 22.8 | 22.8 | 22.25 | 177,852 |
| 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 |