24.40
-0.45(-1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.15 | 24.85 | 24.85 | 25.85 | 24.7 | 1.98M |
| December 03, 2025 | 23.4 | 24.55 | 24.55 | 25.4 | 23.25 | 3.55M |
| December 02, 2025 | 23.1 | 23.1 | 23.1 | 23.2 | 22.8 | 88,734 |
| December 01, 2025 | 23 | 23 | 23 | 23.3 | 22.7 | 96,859 |
| November 28, 2025 | 23 | 23 | 23 | 23.25 | 22.95 | 53,114 |
| November 27, 2025 | 23.15 | 23.05 | 23.05 | 23.2 | 22.95 | 125,229 |
| November 26, 2025 | 23.05 | 23.3 | 23.3 | 23.55 | 23.05 | 97,031 |
| November 25, 2025 | 22.7 | 22.95 | 22.95 | 23 | 22.65 | 167,759 |
| November 24, 2025 | 22.55 | 22.6 | 22.6 | 23 | 22.55 | 105,215 |
| November 21, 2025 | 22.95 | 22.5 | 22.5 | 23.15 | 22.3 | 330,252 |
| November 20, 2025 | 23.7 | 23.1 | 23.1 | 23.7 | 23.1 | 449,836 |
| November 19, 2025 | 23.8 | 23.5 | 23.5 | 23.85 | 23.25 | 211,716 |
| November 18, 2025 | 24.3 | 23.85 | 23.85 | 24.3 | 23.55 | 228,128 |
| November 17, 2025 | 24.1 | 23.85 | 23.85 | 24.1 | 23.4 | 210,026 |
| November 14, 2025 | 24.1 | 23.85 | 23.85 | 24.4 | 23.85 | 299,925 |
| November 13, 2025 | 24.35 | 24.45 | 24.45 | 24.55 | 23.95 | 291,992 |
| November 12, 2025 | 23.55 | 24.2 | 24.2 | 24.65 | 23.5 | 715,429 |
| November 11, 2025 | 22.75 | 23.5 | 23.5 | 24.1 | 22.75 | 529,274 |
| November 10, 2025 | 23.35 | 22.75 | 22.75 | 23.35 | 22.65 | 196,372 |
| November 07, 2025 | 23.1 | 23.35 | 23.35 | 23.45 | 22.9 | 140,556 |
| November 06, 2025 | 22.7 | 23.1 | 23.1 | 23.1 | 22.6 | 226,507 |
| November 05, 2025 | 23.15 | 22.7 | 22.7 | 23.15 | 22.6 | 301,287 |
| November 04, 2025 | 23.55 | 23.65 | 23.65 | 23.65 | 23.05 | 231,176 |
| November 03, 2025 | 23.75 | 23.7 | 23.7 | 23.95 | 23.45 | 197,792 |
| October 31, 2025 | 24.5 | 23.75 | 23.75 | 24.65 | 23.75 | 388,854 |
| October 30, 2025 | 23.95 | 24.3 | 24.3 | 24.4 | 23.75 | 172,836 |
| October 29, 2025 | 24.1 | 24 | 24 | 24.3 | 24 | 168,496 |
| October 28, 2025 | 23.85 | 24 | 24 | 24.1 | 23.7 | 196,958 |
| October 27, 2025 | 24.1 | 24 | 24 | 24.15 | 23.8 | 192,661 |
| October 23, 2025 | 24.45 | 24.1 | 24.1 | 24.45 | 24.05 | 98,544 |
| October 22, 2025 | 24.5 | 24.5 | 24.5 | 24.6 | 24.2 | 167,117 |
| October 21, 2025 | 24.2 | 24.2 | 24.2 | 24.5 | 24.2 | 271,508 |
| October 20, 2025 | 23.8 | 24 | 24 | 24 | 23.75 | 203,322 |
| October 17, 2025 | 24 | 23.95 | 23.95 | 24.25 | 23.95 | 179,716 |
| October 16, 2025 | 24.45 | 24.05 | 24.05 | 24.5 | 23.85 | 405,917 |
| October 15, 2025 | 24 | 24 | 24 | 24.2 | 23.9 | 262,186 |
| October 14, 2025 | 24.2 | 24.2 | 24.2 | 24.6 | 24.05 | 276,995 |
| October 13, 2025 | 23.15 | 24.2 | 24.2 | 24.3 | 23.05 | 287,383 |
| October 09, 2025 | 25.2 | 25 | 25 | 25.55 | 24.9 | 311,645 |
| October 08, 2025 | 25.1 | 25.2 | 25.2 | 25.2 | 24.75 | 163,443 |
| October 07, 2025 | 25 | 25.1 | 25.1 | 25.25 | 24.8 | 202,992 |
| October 03, 2025 | 24.9 | 25 | 25 | 25.25 | 24.85 | 248,243 |
| October 02, 2025 | 25.25 | 24.8 | 24.8 | 25.35 | 24.8 | 288,276 |
| October 01, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 25.05 | 171,952 |
| September 30, 2025 | 25.25 | 25.5 | 25.5 | 25.5 | 25.15 | 210,345 |
| September 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
| September 26, 2025 | 26.25 | 25.25 | 25.25 | 26.25 | 25.1 | 377,594 |
| September 25, 2025 | 26.2 | 26.25 | 26.25 | 26.6 | 26.1 | 133,743 |
| September 24, 2025 | 26.35 | 26.2 | 26.2 | 26.45 | 26.05 | 94,240 |
| September 23, 2025 | 26.5 | 26.35 | 26.35 | 26.5 | 26 | 278,033 |
| September 22, 2025 | 27.1 | 26.5 | 26.5 | 27.1 | 26.5 | 169,755 |
| September 19, 2025 | 27.8 | 27.1 | 27.1 | 27.8 | 27.1 | 322,627 |
| September 18, 2025 | 26.2 | 27.6 | 27.6 | 27.6 | 26.2 | 847,687 |
| September 17, 2025 | 25.95 | 26.2 | 26.2 | 26.85 | 25.95 | 465,531 |
| September 16, 2025 | 26 | 26 | 26 | 26.05 | 25.6 | 187,517 |
| September 15, 2025 | 25.3 | 25.8 | 25.8 | 26 | 25.25 | 231,209 |
| September 12, 2025 | 25.5 | 25.55 | 25.55 | 25.95 | 25.35 | 241,667 |
| September 11, 2025 | 26.3 | 25.4 | 25.4 | 26.5 | 25.35 | 577,264 |
| September 10, 2025 | 26.65 | 26.5 | 26.5 | 26.8 | 26.15 | 359,571 |
| September 09, 2025 | 27 | 26.65 | 26.65 | 27.05 | 26.65 | 132,167 |