24.70
-0.7(-2.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.95 | 25.4 | 25.4 | 25.4 | 24.65 | 9,000 |
| December 03, 2025 | 25 | 24.7 | 24.7 | 25 | 24.65 | 16,001 |
| December 02, 2025 | 24.8 | 25.4 | 25.4 | 25.4 | 24.8 | 4,001 |
| December 01, 2025 | 24.6 | 25.5 | 25.5 | 25.5 | 24.6 | 4,005 |
| November 28, 2025 | 24.35 | 24.95 | 24.95 | 24.95 | 24.35 | 8,005 |
| November 27, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2,001 |
| November 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 3,000 |
| November 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 |
| November 24, 2025 | 24.55 | 24.95 | 24.95 | 25 | 24.1 | 34,010 |
| November 21, 2025 | 25.25 | 24.95 | 24.95 | 25.25 | 24.75 | 11,151 |
| November 20, 2025 | 24.7 | 25 | 25 | 25 | 24.7 | 3,000 |
| November 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1,000 |
| November 18, 2025 | 23.8 | 24.95 | 24.95 | 24.95 | 23.8 | 23,000 |
| November 17, 2025 | 24.3 | 24.25 | 24.25 | 24.3 | 23.4 | 21,000 |
| November 14, 2025 | 24.55 | 24.3 | 24.3 | 24.55 | 24.3 | 6,000 |
| November 13, 2025 | 24.6 | 24.55 | 24.55 | 24.85 | 24.5 | 13,000 |
| November 12, 2025 | 24.65 | 24.35 | 24.35 | 24.75 | 24.35 | 32,024 |
| November 11, 2025 | 24.85 | 25.1 | 25.1 | 25.1 | 24.8 | 8,000 |
| November 10, 2025 | 25.35 | 24.85 | 24.85 | 25.5 | 24.7 | 38,000 |
| November 07, 2025 | 24.8 | 25.4 | 25.4 | 25.55 | 24.65 | 6,000 |
| November 06, 2025 | 25.2 | 24.8 | 24.8 | 25.2 | 24.8 | 26,000 |
| November 05, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.15 | 10,001 |
| November 04, 2025 | 25.15 | 25.6 | 25.6 | 25.6 | 24.75 | 17,040 |
| November 03, 2025 | 25.9 | 25.15 | 25.15 | 25.9 | 25.15 | 30,004 |
| October 31, 2025 | 26.55 | 26.3 | 26.3 | 26.55 | 26.1 | 8,001 |
| October 30, 2025 | 25.85 | 26.25 | 26.25 | 26.25 | 25.75 | 21,000 |
| October 29, 2025 | 26.75 | 26 | 26 | 26.75 | 26 | 18,000 |
| October 28, 2025 | 26.05 | 26.25 | 26.25 | 26.25 | 25.95 | 12,000 |
| October 27, 2025 | 27.05 | 26 | 26 | 27.05 | 26 | 27,000 |
| October 23, 2025 | 26.05 | 26.3 | 26.3 | 26.3 | 25.85 | 7,001 |
| October 22, 2025 | 26.05 | 26.1 | 26.1 | 26.1 | 25.55 | 29,002 |
| October 21, 2025 | 27 | 26 | 26 | 27.1 | 26 | 27,246 |
| October 20, 2025 | 27.05 | 27.45 | 27.45 | 27.45 | 27.05 | 6,002 |
| October 17, 2025 | 27.95 | 27.25 | 27.25 | 27.95 | 27.05 | 21,001 |
| October 16, 2025 | 25.1 | 27.65 | 27.65 | 27.65 | 25.1 | 15,200 |
| October 15, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1,812 |
| October 14, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2,000 |
| October 13, 2025 | 25.9 | 25.55 | 25.55 | 25.9 | 25.55 | 4,166 |
| October 09, 2025 | 25.6 | 25.95 | 25.95 | 25.95 | 25 | 15,001 |
| October 08, 2025 | 25.15 | 25.45 | 25.45 | 25.45 | 25 | 21,188 |
| October 07, 2025 | 25.6 | 25.1 | 25.1 | 25.6 | 25.05 | 20,001 |
| October 03, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
| October 02, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
| October 01, 2025 | 25.75 | 26.25 | 26.25 | 26.25 | 25.75 | 4,000 |
| September 30, 2025 | 26.5 | 26.3 | 26.3 | 26.5 | 26.3 | 3,000 |
| September 26, 2025 | 26.5 | 26.85 | 26.85 | 26.85 | 26.5 | 3,001 |
| September 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0 |
| September 24, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 2,002 |
| September 23, 2025 | 25.65 | 27.25 | 27.25 | 27.25 | 25.5 | 37,000 |
| September 22, 2025 | 25.75 | 25.7 | 25.7 | 25.75 | 25.65 | 16,019 |
| September 19, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1,002 |
| September 18, 2025 | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 2,002 |
| September 17, 2025 | 27.35 | 26.25 | 26.25 | 27.35 | 26.1 | 9,097 |
| September 16, 2025 | 25.6 | 27.2 | 27.2 | 27.2 | 25 | 10,001 |
| September 15, 2025 | 25.3 | 25.25 | 25.25 | 25.3 | 24.45 | 14,002 |
| September 12, 2025 | 26.15 | 25.7 | 25.7 | 26.15 | 25.7 | 18,003 |
| September 11, 2025 | 26.45 | 26.1 | 26.1 | 26.45 | 26 | 15,001 |
| September 10, 2025 | 26.8 | 26.45 | 26.45 | 26.8 | 26.45 | 5,000 |
| September 09, 2025 | 26 | 26.75 | 26.75 | 26.75 | 25.9 | 7,000 |
| September 08, 2025 | 26.2 | 25.85 | 25.85 | 26.2 | 25.8 | 9,001 |