25.00
+0.15(+0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25 | 25 | 25 | 25 | 25 | 1,353 |
| December 03, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.8 | 13,800 |
| December 02, 2025 | 25 | 24.85 | 24.85 | 25 | 24.85 | 3,686 |
| December 01, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.5 | 8,690 |
| November 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,470 |
| November 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
| November 26, 2025 | 24.6 | 24.75 | 24.75 | 24.75 | 24.6 | 13,093 |
| November 25, 2025 | 24.65 | 24.55 | 24.55 | 24.75 | 24.5 | 6,195 |
| November 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,329 |
| November 21, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 4,711 |
| November 20, 2025 | 25 | 24.6 | 24.6 | 25 | 24.5 | 22,336 |
| November 19, 2025 | 24.55 | 24.8 | 24.8 | 24.8 | 24.55 | 7,461 |
| November 18, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 24.5 | 3,366 |
| November 17, 2025 | 24.9 | 24.75 | 24.75 | 24.9 | 24.45 | 6,001 |
| November 14, 2025 | 24.65 | 24.9 | 24.9 | 24.9 | 24.65 | 5,486 |
| November 13, 2025 | 24.95 | 25 | 25 | 25 | 24.9 | 5,234 |
| November 12, 2025 | 24.65 | 24.65 | 24.65 | 24.75 | 24 | 40,674 |
| November 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2,266 |
| November 10, 2025 | 25.25 | 24.6 | 24.6 | 25.25 | 24.45 | 7,185 |
| November 07, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 2,918 |
| November 06, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.5 | 21,676 |
| November 05, 2025 | 24.6 | 24.65 | 24.65 | 24.65 | 24.55 | 52,802 |
| November 04, 2025 | 24.6 | 24.6 | 24.6 | 24.75 | 24.55 | 21,290 |
| November 03, 2025 | 25 | 24.6 | 24.6 | 25 | 24.55 | 73,286 |
| October 31, 2025 | 25.2 | 24.95 | 24.95 | 25.4 | 24.75 | 16,998 |
| October 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.55 | 57,146 |
| October 29, 2025 | 24.85 | 24.85 | 24.85 | 24.9 | 24.75 | 36,354 |
| October 28, 2025 | 25.1 | 24.9 | 24.9 | 25.15 | 24.9 | 14,148 |
| October 27, 2025 | 25.15 | 25.2 | 25.2 | 26.3 | 25.15 | 11,309 |
| October 23, 2025 | 25.05 | 25.15 | 25.15 | 25.35 | 25.05 | 5,317 |
| October 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
| October 21, 2025 | 25.3 | 25.35 | 25.35 | 25.35 | 25.3 | 5,988 |
| October 20, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.2 | 5,760 |
| October 17, 2025 | 25.3 | 25.35 | 25.35 | 25.55 | 25.3 | 18,718 |
| October 16, 2025 | 25.35 | 25.25 | 25.25 | 25.4 | 25.25 | 7,527 |
| October 15, 2025 | 25.4 | 25.35 | 25.35 | 25.7 | 25.35 | 10,589 |
| October 14, 2025 | 25.3 | 25.5 | 25.5 | 25.5 | 25.3 | 5,986 |
| October 13, 2025 | 25.5 | 25.3 | 25.3 | 25.65 | 25.3 | 8,534 |
| October 09, 2025 | 25.5 | 25.5 | 25.5 | 25.65 | 25.5 | 7,694 |
| October 08, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.5 | 11,939 |
| October 07, 2025 | 25.8 | 25.6 | 25.6 | 25.8 | 25.5 | 11,870 |
| October 03, 2025 | 25.9 | 25.75 | 25.75 | 25.9 | 25 | 18,216 |
| October 02, 2025 | 26 | 25.9 | 25.9 | 26 | 25.7 | 9,552 |
| October 01, 2025 | 25.7 | 25.85 | 25.85 | 25.9 | 25.7 | 8,604 |
| September 30, 2025 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 3,039 |
| September 29, 2025 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 0 |
| September 26, 2025 | 25.45 | 25.7 | 25.7 | 25.9 | 25.4 | 9,614 |
| September 25, 2025 | 26.25 | 26 | 26 | 26.8 | 26 | 7,234 |
| September 24, 2025 | 26.15 | 25.85 | 25.85 | 26.15 | 25.85 | 3,325 |
| September 23, 2025 | 25.3 | 26.2 | 26.2 | 26.2 | 25.3 | 35,296 |
| September 22, 2025 | 25.55 | 25.9 | 25.9 | 25.9 | 25.55 | 5,586 |
| September 19, 2025 | 25.35 | 25.5 | 25.5 | 25.55 | 25.3 | 11,753 |
| September 18, 2025 | 25.4 | 25.35 | 25.35 | 25.65 | 25.35 | 6,709 |
| September 17, 2025 | 25.4 | 25.4 | 25.4 | 25.65 | 25.25 | 12,112 |
| September 16, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.5 | 5,092 |
| September 15, 2025 | 25.75 | 25.55 | 25.55 | 25.75 | 25.1 | 18,000 |
| September 12, 2025 | 25.85 | 25.75 | 25.75 | 25.85 | 25.2 | 13,222 |
| September 11, 2025 | 26 | 25.5 | 25.5 | 26 | 25.1 | 11,886 |
| September 10, 2025 | 25.9 | 25.9 | 25.9 | 26.15 | 25.85 | 21,789 |
| September 09, 2025 | 25.9 | 25.8 | 25.8 | 25.9 | 25.75 | 14,827 |