24.45
-0.75(-2.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.45 | 25.2 | 25.2 | 26.3 | 25.1 | 3.03M |
| December 03, 2025 | 24.9 | 24.6 | 24.6 | 25.2 | 24.45 | 345,293 |
| December 02, 2025 | 24.8 | 24.75 | 24.75 | 25.45 | 24.55 | 629,957 |
| December 01, 2025 | 24.45 | 24.4 | 24.4 | 25 | 24.4 | 389,305 |
| November 28, 2025 | 24.6 | 24.4 | 24.4 | 24.8 | 24.4 | 356,338 |
| November 27, 2025 | 25.2 | 24.4 | 24.4 | 25.2 | 24.25 | 373,567 |
| November 26, 2025 | 24.75 | 24.85 | 24.85 | 25.55 | 24.75 | 890,288 |
| November 25, 2025 | 24.2 | 24.35 | 24.35 | 24.45 | 23.85 | 531,197 |
| November 24, 2025 | 23.65 | 24 | 24 | 24 | 23.5 | 320,380 |
| November 21, 2025 | 23.65 | 23.25 | 23.25 | 23.9 | 23.15 | 373,555 |
| November 20, 2025 | 23.5 | 23.8 | 23.8 | 24.2 | 23.5 | 470,676 |
| November 19, 2025 | 23.85 | 23.5 | 23.5 | 24.25 | 23.45 | 599,152 |
| November 18, 2025 | 24.25 | 23.7 | 23.7 | 24.55 | 23.7 | 678,744 |
| November 17, 2025 | 24.9 | 24.25 | 24.25 | 24.9 | 24.15 | 661,574 |
| November 14, 2025 | 25 | 24.85 | 24.85 | 25.55 | 24.85 | 597,321 |
| November 13, 2025 | 25.8 | 25.25 | 25.25 | 25.8 | 25.15 | 424,027 |
| November 12, 2025 | 25.05 | 25.25 | 25.25 | 25.8 | 25.05 | 586,768 |
| November 11, 2025 | 25.1 | 24.75 | 24.75 | 25.15 | 24.75 | 313,455 |
| November 10, 2025 | 25.05 | 24.85 | 24.85 | 25.05 | 24.65 | 206,205 |
| November 07, 2025 | 25.25 | 25 | 25 | 25.3 | 24.85 | 167,529 |
| November 06, 2025 | 25.35 | 25.3 | 25.3 | 25.35 | 24.9 | 263,297 |
| November 05, 2025 | 24.9 | 24.95 | 24.95 | 24.95 | 24.55 | 367,265 |
| November 04, 2025 | 25.35 | 25.05 | 25.05 | 25.55 | 25 | 365,513 |
| November 03, 2025 | 25.6 | 25.45 | 25.45 | 26.1 | 25.3 | 518,834 |
| October 31, 2025 | 26.15 | 25.55 | 25.55 | 26.35 | 25.45 | 1.25M |
| October 30, 2025 | 25.35 | 26.4 | 26.4 | 27.45 | 25.35 | 5.98M |
| October 29, 2025 | 25 | 25.05 | 25.05 | 25.25 | 24.9 | 400,241 |
| October 28, 2025 | 25.15 | 24.85 | 24.85 | 25.2 | 24.7 | 382,913 |
| October 27, 2025 | 25.3 | 24.85 | 24.85 | 25.3 | 24.85 | 464,181 |
| October 23, 2025 | 25.15 | 25.05 | 25.05 | 25.25 | 25 | 360,207 |
| October 22, 2025 | 25.4 | 25.15 | 25.15 | 25.8 | 25.15 | 1M |
| October 21, 2025 | 25.4 | 25.15 | 25.15 | 25.45 | 25.1 | 509,850 |
| October 20, 2025 | 25.65 | 25.2 | 25.2 | 25.75 | 25 | 713,103 |
| October 17, 2025 | 25.9 | 25.35 | 25.35 | 27.6 | 25.35 | 4.46M |
| October 16, 2025 | 25.55 | 25.6 | 25.6 | 25.75 | 25.35 | 767,006 |
| October 15, 2025 | 26.05 | 25.35 | 25.35 | 26.6 | 24.95 | 6.52M |
| October 14, 2025 | 25.3 | 27.3 | 27.3 | 27.3 | 25.2 | 3.18M |
| October 13, 2025 | 24.35 | 24.85 | 24.85 | 24.85 | 23.75 | 384,443 |
| October 09, 2025 | 24.8 | 24.8 | 24.8 | 25.05 | 24.5 | 270,112 |
| October 08, 2025 | 25.1 | 25 | 25 | 25.15 | 24.8 | 163,209 |
| October 07, 2025 | 24.8 | 25.1 | 25.1 | 25.1 | 24.8 | 187,029 |
| October 03, 2025 | 24.85 | 24.7 | 24.7 | 25.2 | 24.7 | 256,704 |
| October 02, 2025 | 25.05 | 24.85 | 24.85 | 25.1 | 24.75 | 231,382 |
| October 01, 2025 | 25.3 | 25 | 25 | 25.3 | 24.95 | 334,247 |
| September 30, 2025 | 25.45 | 25.4 | 25.4 | 25.45 | 25.1 | 184,437 |
| September 26, 2025 | 25.9 | 25.25 | 25.25 | 25.9 | 25.15 | 446,260 |
| September 25, 2025 | 25.9 | 26 | 26 | 26.45 | 25.7 | 371,304 |
| September 24, 2025 | 25.75 | 25.65 | 25.65 | 26 | 25.6 | 239,830 |
| September 23, 2025 | 25.8 | 25.8 | 25.8 | 26.05 | 25.6 | 403,989 |
| September 22, 2025 | 26.4 | 25.9 | 25.9 | 26.4 | 25.85 | 557,747 |
| September 19, 2025 | 26.3 | 26.45 | 26.45 | 26.65 | 26.15 | 320,160 |
| September 18, 2025 | 26.25 | 26.15 | 26.15 | 26.3 | 26.05 | 203,000 |
| September 17, 2025 | 26.3 | 26.05 | 26.05 | 26.6 | 26.05 | 242,001 |
| September 16, 2025 | 26 | 26.05 | 26.05 | 26.2 | 25.95 | 167,000 |
| September 15, 2025 | 26.1 | 25.95 | 25.95 | 26.2 | 25.8 | 236,050 |
| September 12, 2025 | 26.1 | 26.05 | 26.05 | 26.3 | 26 | 363,031 |
| September 11, 2025 | 26.35 | 26 | 26 | 26.85 | 26 | 711,020 |
| September 10, 2025 | 26 | 26.05 | 26.05 | 26.2 | 25.75 | 654,261 |
| September 09, 2025 | 26.35 | 25.95 | 25.95 | 26.35 | 25.9 | 448,050 |
| September 08, 2025 | 26.6 | 26.3 | 26.3 | 26.7 | 26.2 | 378,968 |