23.65
-0.3(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.9 | 23.55 | 23.55 | 24 | 23.55 | 3.05M |
| December 04, 2025 | 24.2 | 23.95 | 23.95 | 24.3 | 23.75 | 2.76M |
| December 03, 2025 | 24.25 | 24.3 | 24.3 | 24.4 | 24.15 | 3.07M |
| December 02, 2025 | 24.2 | 24.2 | 24.2 | 24.25 | 24.05 | 2.26M |
| December 01, 2025 | 24 | 24.1 | 24.1 | 24.3 | 24 | 1.53M |
| November 28, 2025 | 24.15 | 24.1 | 24.1 | 24.15 | 23.7 | 2.78M |
| November 27, 2025 | 24.35 | 24.15 | 24.15 | 24.4 | 23.9 | 2.55M |
| November 26, 2025 | 23.95 | 24.4 | 24.4 | 24.45 | 23.75 | 6.47M |
| November 25, 2025 | 23.85 | 23.9 | 23.9 | 24 | 23.7 | 3.89M |
| November 24, 2025 | 24.1 | 23.85 | 23.85 | 24.15 | 23.65 | 4.77M |
| November 21, 2025 | 24 | 23.9 | 23.9 | 24.15 | 23.65 | 5.31M |
| November 20, 2025 | 23.4 | 24.15 | 24.15 | 24.2 | 23.4 | 10.72M |
| November 19, 2025 | 23 | 23.25 | 23.25 | 23.3 | 22.9 | 4.89M |
| November 18, 2025 | 23.25 | 23 | 23 | 23.35 | 22.75 | 5.97M |
| November 17, 2025 | 23 | 23.35 | 23.35 | 23.45 | 22.9 | 7.39M |
| November 14, 2025 | 22.5 | 22.75 | 22.75 | 23.1 | 22.35 | 7.22M |
| November 13, 2025 | 22.5 | 22.55 | 22.55 | 22.95 | 22.5 | 7.06M |
| November 12, 2025 | 22.05 | 21.95 | 21.95 | 22.15 | 21.9 | 2.98M |
| November 11, 2025 | 22.1 | 21.95 | 21.95 | 22.1 | 21.8 | 1.97M |
| November 10, 2025 | 22.15 | 21.95 | 21.95 | 22.2 | 21.8 | 1.56M |
| November 07, 2025 | 21.9 | 22.05 | 22.05 | 22.35 | 21.8 | 3.55M |
| November 06, 2025 | 21.55 | 21.85 | 21.85 | 21.9 | 21.55 | 1.58M |
| November 05, 2025 | 21.45 | 21.3 | 21.3 | 21.45 | 21.15 | 1.45M |
| November 04, 2025 | 21.65 | 21.45 | 21.45 | 21.9 | 21.45 | 1.81M |
| November 03, 2025 | 21.65 | 21.65 | 21.65 | 21.85 | 21.65 | 2.33M |
| October 31, 2025 | 21.9 | 21.65 | 21.65 | 21.9 | 21.55 | 1.19M |
| October 30, 2025 | 22 | 21.85 | 21.85 | 22 | 21.75 | 1.2M |
| October 29, 2025 | 22.05 | 22 | 22 | 22.2 | 21.8 | 1.87M |
| October 28, 2025 | 22.45 | 22.05 | 22.05 | 22.45 | 22.05 | 1.29M |
| October 27, 2025 | 22.4 | 22.35 | 22.35 | 22.5 | 22.25 | 2.24M |
| October 23, 2025 | 22.2 | 22.35 | 22.35 | 22.4 | 22.1 | 2.75M |
| October 22, 2025 | 21.9 | 22.15 | 22.15 | 22.15 | 21.9 | 2.14M |
| October 21, 2025 | 22 | 22.1 | 22.1 | 22.15 | 21.95 | 1.82M |
| October 20, 2025 | 22 | 22.15 | 22.15 | 22.15 | 21.85 | 1.92M |
| October 17, 2025 | 21.45 | 21.95 | 21.95 | 22.05 | 21.45 | 2.08M |
| October 16, 2025 | 21.4 | 21.45 | 21.45 | 21.6 | 21.35 | 1.47M |
| October 15, 2025 | 21.8 | 21.3 | 21.3 | 21.95 | 21.3 | 4.05M |
| October 14, 2025 | 22.2 | 21.8 | 21.8 | 22.35 | 21.75 | 3.01M |
| October 13, 2025 | 22.2 | 22.25 | 22.25 | 22.35 | 21.85 | 1.86M |
| October 09, 2025 | 22.1 | 22.2 | 22.2 | 22.4 | 22.1 | 1.84M |
| October 08, 2025 | 22.05 | 22.1 | 22.1 | 22.15 | 22 | 1.56M |
| October 07, 2025 | 22.25 | 22.2 | 22.2 | 22.3 | 22.05 | 1.91M |
| October 03, 2025 | 22.25 | 22.25 | 22.25 | 22.3 | 22 | 1.73M |
| October 02, 2025 | 22.3 | 22.25 | 22.25 | 22.4 | 22.15 | 1.82M |
| October 01, 2025 | 22.45 | 22.45 | 22.45 | 22.6 | 22.3 | 1.34M |
| September 30, 2025 | 22.4 | 22.45 | 22.45 | 22.6 | 22.25 | 1.48M |
| September 29, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| September 26, 2025 | 22.5 | 22.3 | 22.3 | 22.5 | 22.15 | 1.82M |
| September 25, 2025 | 22.35 | 22.5 | 22.5 | 22.6 | 22.25 | 2.47M |
| September 24, 2025 | 22.15 | 22.2 | 22.2 | 22.4 | 22.15 | 999,787 |
| September 23, 2025 | 22.2 | 22.25 | 22.25 | 22.3 | 22.1 | 1.16M |
| September 22, 2025 | 22.05 | 22.25 | 22.25 | 22.35 | 21.95 | 1.5M |
| September 19, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 21.85 | 2.02M |
| September 18, 2025 | 22.2 | 22.1 | 22.1 | 22.35 | 22.05 | 1.91M |
| September 17, 2025 | 22.35 | 22.15 | 22.15 | 22.5 | 22.15 | 3.2M |
| September 16, 2025 | 22.15 | 22.25 | 22.25 | 22.25 | 22 | 3.02M |
| September 15, 2025 | 22 | 22.05 | 22.05 | 22.1 | 21.9 | 2.59M |
| September 12, 2025 | 21.6 | 21.9 | 21.9 | 22.1 | 21.55 | 4.2M |
| September 11, 2025 | 21.2 | 21.55 | 21.55 | 21.55 | 21.15 | 3.31M |
| September 10, 2025 | 21.05 | 21.15 | 21.15 | 21.25 | 21.05 | 1.43M |