23.20
-0.3(-1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.8 | 23.2 | 23.2 | 23.85 | 23.15 | 1.98M |
| November 06, 2025 | 23.3 | 23.5 | 23.5 | 23.6 | 23.3 | 1.63M |
| November 05, 2025 | 23.2 | 23.1 | 23.1 | 23.3 | 22.8 | 3.32M |
| November 04, 2025 | 24.15 | 23.45 | 23.45 | 24.25 | 23.35 | 3.46M |
| November 03, 2025 | 24.5 | 24.1 | 24.1 | 24.8 | 24.05 | 2.11M |
| October 31, 2025 | 25.25 | 24.2 | 24.2 | 25.45 | 24.15 | 5.74M |
| October 30, 2025 | 24.65 | 25.1 | 25.1 | 25.5 | 24.5 | 10.8M |
| October 29, 2025 | 24 | 24.45 | 24.45 | 24.5 | 23.95 | 1.95M |
| October 28, 2025 | 24.2 | 23.95 | 23.95 | 24.45 | 23.75 | 3.33M |
| October 27, 2025 | 24.7 | 24.35 | 24.35 | 24.75 | 24.05 | 2.37M |
| October 23, 2025 | 24.45 | 24.6 | 24.6 | 24.7 | 24.25 | 2.49M |
| October 22, 2025 | 24.65 | 24.45 | 24.45 | 24.9 | 24.35 | 2.83M |
| October 21, 2025 | 24.3 | 24.5 | 24.5 | 24.55 | 24.1 | 3.06M |
| October 20, 2025 | 24.9 | 24.25 | 24.25 | 25.05 | 24.15 | 5.84M |
| October 17, 2025 | 26 | 24.95 | 24.95 | 26.3 | 24.8 | 13.97M |
| October 16, 2025 | 25.5 | 25.6 | 25.6 | 25.8 | 25.2 | 11.65M |
| October 15, 2025 | 24.5 | 25.5 | 25.5 | 26.25 | 23.9 | 59.92M |
| October 14, 2025 | 23.35 | 24.8 | 24.8 | 24.8 | 23.35 | 14.45M |
| October 13, 2025 | 22.25 | 22.55 | 22.55 | 22.6 | 21.95 | 2.63M |
| October 09, 2025 | 22.4 | 22.4 | 22.4 | 22.8 | 22.35 | 1.81M |
| October 08, 2025 | 22.55 | 22.4 | 22.4 | 22.6 | 22.35 | 1.58M |
| October 07, 2025 | 22.2 | 22.4 | 22.4 | 22.5 | 22.1 | 1.62M |
| October 03, 2025 | 22.1 | 21.95 | 21.95 | 22.2 | 21.9 | 3.71M |
| October 02, 2025 | 22.5 | 22.35 | 22.35 | 22.6 | 22.2 | 4.35M |
| October 01, 2025 | 23.05 | 22.8 | 22.8 | 23.05 | 22.65 | 2.2M |
| September 30, 2025 | 23.1 | 23.1 | 23.1 | 23.2 | 22.8 | 1.15M |
| September 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
| September 26, 2025 | 23.6 | 23.15 | 23.15 | 23.65 | 23.1 | 1.8M |
| September 25, 2025 | 23.25 | 23.6 | 23.6 | 23.75 | 23.25 | 4.53M |
| September 24, 2025 | 22.85 | 23.05 | 23.05 | 23.15 | 22.85 | 2.28M |
| September 23, 2025 | 22.7 | 22.6 | 22.6 | 22.8 | 22.4 | 2.2M |
| September 22, 2025 | 23.8 | 22.9 | 22.9 | 23.8 | 22.7 | 4.5M |
| September 19, 2025 | 23.4 | 23.65 | 23.65 | 23.75 | 23.25 | 2.35M |
| September 18, 2025 | 23.1 | 23.3 | 23.3 | 23.55 | 23.1 | 2.86M |
| September 17, 2025 | 22.95 | 22.9 | 22.9 | 23.3 | 22.85 | 2.06M |
| September 16, 2025 | 22.95 | 22.95 | 22.95 | 23.2 | 22.85 | 1.72M |
| September 15, 2025 | 22.8 | 22.95 | 22.95 | 23 | 22.7 | 1.54M |
| September 12, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.85 | 1.51M |
| September 11, 2025 | 23.2 | 23.2 | 23.2 | 23.7 | 23.1 | 3.91M |
| September 10, 2025 | 22.75 | 22.9 | 22.9 | 23.25 | 22.75 | 5.42M |
| September 09, 2025 | 22.45 | 22.35 | 22.35 | 22.5 | 22.3 | 1.07M |
| September 08, 2025 | 22.55 | 22.25 | 22.25 | 22.55 | 22.25 | 1.65M |
| September 05, 2025 | 22.8 | 22.55 | 22.55 | 22.8 | 22.45 | 964,458 |
| September 04, 2025 | 22.5 | 22.7 | 22.7 | 22.7 | 22.5 | 970,041 |
| September 03, 2025 | 22.55 | 22.25 | 22.25 | 22.55 | 22.2 | 1.78M |
| September 02, 2025 | 22.8 | 22.45 | 22.45 | 22.8 | 22.35 | 1.48M |
| September 01, 2025 | 23 | 22.7 | 22.7 | 23.3 | 22.6 | 1.56M |
| August 29, 2025 | 23.65 | 22.9 | 22.9 | 23.65 | 22.85 | 3.58M |
| August 28, 2025 | 23.7 | 23.65 | 23.65 | 24.1 | 23.5 | 1.89M |
| August 27, 2025 | 23.8 | 23.55 | 23.55 | 24 | 23.55 | 2.06M |
| August 26, 2025 | 23.8 | 23.5 | 23.5 | 23.9 | 23.5 | 2.15M |
| August 25, 2025 | 24.25 | 24.05 | 24.05 | 24.3 | 23.8 | 1.5M |
| August 22, 2025 | 24.15 | 23.8 | 23.8 | 24.3 | 23.8 | 1.63M |
| August 21, 2025 | 24.2 | 24.15 | 24.15 | 24.5 | 24.1 | 2M |
| August 20, 2025 | 24.55 | 24.2 | 24.2 | 24.6 | 23.8 | 4.22M |
| August 19, 2025 | 24.6 | 24.7 | 24.7 | 25.05 | 24.1 | 3.64M |
| August 18, 2025 | 24.95 | 24.75 | 24.75 | 25.3 | 24.7 | 6.36M |
| August 15, 2025 | 24.5 | 24.65 | 24.65 | 24.7 | 24.2 | 3.6M |
| August 14, 2025 | 23.85 | 24.5 | 24.5 | 24.55 | 23.85 | 7.05M |
| August 13, 2025 | 24.05 | 23.6 | 23.6 | 24.1 | 23.4 | 2.94M |