22.70
-0.25(-1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.85 | 22.95 | 22.95 | 22.95 | 22.65 | 136,664 |
| December 03, 2025 | 23 | 22.85 | 22.85 | 23.1 | 22.65 | 330,749 |
| December 02, 2025 | 24.35 | 22.85 | 22.85 | 25.2 | 22.7 | 2.16M |
| December 01, 2025 | 21.05 | 23.15 | 23.15 | 23.15 | 21.05 | 264,941 |
| November 28, 2025 | 21.35 | 21.05 | 21.05 | 21.35 | 20.8 | 75,741 |
| November 27, 2025 | 21 | 20.8 | 20.8 | 21 | 20.55 | 61,836 |
| November 26, 2025 | 20.5 | 20.9 | 20.9 | 21.2 | 20.5 | 77,689 |
| November 25, 2025 | 20.15 | 20.4 | 20.4 | 21.25 | 20.15 | 131,912 |
| November 24, 2025 | 20.05 | 19.9 | 19.9 | 20.4 | 19.9 | 124,016 |
| November 21, 2025 | 20.3 | 20.05 | 20.05 | 20.6 | 19.9 | 63,780 |
| November 20, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.05 | 103,491 |
| November 19, 2025 | 21.3 | 20.1 | 20.1 | 21.3 | 20 | 116,625 |
| November 18, 2025 | 21.8 | 21.05 | 21.05 | 22.4 | 21 | 170,249 |
| November 17, 2025 | 22.3 | 21.8 | 21.8 | 22.3 | 21.7 | 162,324 |
| November 14, 2025 | 22.6 | 22.3 | 22.3 | 22.75 | 22.3 | 112,665 |
| November 13, 2025 | 22.95 | 22.6 | 22.6 | 22.95 | 22.5 | 110,950 |
| November 12, 2025 | 22.65 | 22.55 | 22.55 | 22.75 | 22.3 | 96,353 |
| November 11, 2025 | 22.2 | 22.35 | 22.35 | 22.7 | 22.1 | 42,869 |
| November 10, 2025 | 22.5 | 22.3 | 22.3 | 22.6 | 22.05 | 113,272 |
| November 07, 2025 | 22.8 | 22.5 | 22.5 | 22.8 | 22.45 | 99,573 |
| November 06, 2025 | 22.45 | 22.8 | 22.8 | 22.8 | 22.4 | 100,084 |
| November 05, 2025 | 22.5 | 22.45 | 22.45 | 22.9 | 22.4 | 91,560 |
| November 04, 2025 | 23.2 | 22.7 | 22.7 | 23.5 | 22.7 | 212,410 |
| November 03, 2025 | 23 | 22.8 | 22.8 | 23.05 | 22.25 | 143,046 |
| October 31, 2025 | 22.85 | 23 | 23 | 23.1 | 22.85 | 52,592 |
| October 30, 2025 | 22.9 | 22.95 | 22.95 | 23.05 | 22.75 | 66,118 |
| October 29, 2025 | 23.35 | 22.95 | 22.95 | 23.35 | 22.95 | 116,088 |
| October 28, 2025 | 23.65 | 23.2 | 23.2 | 23.7 | 23.15 | 164,007 |
| October 27, 2025 | 24.1 | 23.8 | 23.8 | 24.2 | 23.55 | 267,474 |
| October 23, 2025 | 25.25 | 24 | 24 | 26.55 | 24 | 1.23M |
| October 22, 2025 | 22.6 | 24.8 | 24.8 | 24.8 | 22.6 | 430,993 |
| October 21, 2025 | 22.8 | 22.55 | 22.55 | 22.95 | 22.5 | 69,965 |
| October 20, 2025 | 23.25 | 22.8 | 22.8 | 23.25 | 22.55 | 34,246 |
| October 17, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.7 | 22,830 |
| October 16, 2025 | 22.5 | 22.8 | 22.8 | 22.85 | 22.4 | 97,149 |
| October 15, 2025 | 23 | 22.5 | 22.5 | 23 | 22.5 | 67,033 |
| October 14, 2025 | 23.25 | 23 | 23 | 23.7 | 22.65 | 109,964 |
| October 13, 2025 | 21.7 | 23.25 | 23.25 | 23.4 | 21.7 | 53,297 |
| October 09, 2025 | 23.55 | 23.15 | 23.15 | 23.55 | 23.05 | 77,736 |
| October 08, 2025 | 23.3 | 23.45 | 23.45 | 23.55 | 23.25 | 30,519 |
| October 07, 2025 | 23.45 | 23.3 | 23.3 | 23.7 | 23.3 | 86,861 |
| October 03, 2025 | 23.4 | 23.4 | 23.4 | 23.65 | 23.15 | 100,189 |
| October 02, 2025 | 23.4 | 23.05 | 23.05 | 23.45 | 23.05 | 104,727 |
| October 01, 2025 | 23.3 | 23.3 | 23.3 | 23.7 | 23.3 | 89,632 |
| September 30, 2025 | 22.75 | 23.05 | 23.05 | 23.4 | 22.7 | 77,469 |
| September 29, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0 |
| September 26, 2025 | 23.7 | 22.7 | 22.7 | 23.7 | 22.4 | 227,912 |
| September 25, 2025 | 23.85 | 23.55 | 23.55 | 24 | 23.55 | 102,752 |
| September 24, 2025 | 23.7 | 23.9 | 23.9 | 23.95 | 23.6 | 99,262 |
| September 23, 2025 | 24.15 | 23.65 | 23.65 | 24.15 | 23.65 | 108,092 |
| September 22, 2025 | 24.1 | 24.15 | 24.15 | 24.35 | 24 | 61,811 |
| September 19, 2025 | 24.4 | 24.05 | 24.05 | 24.75 | 23.85 | 106,631 |
| September 18, 2025 | 24.6 | 24.5 | 24.5 | 25.05 | 24.5 | 78,856 |
| September 17, 2025 | 25 | 24.6 | 24.6 | 25.55 | 24.25 | 219,770 |
| September 16, 2025 | 24.4 | 24.15 | 24.15 | 24.6 | 24.15 | 53,958 |
| September 15, 2025 | 23.6 | 24.25 | 24.25 | 24.4 | 23.6 | 123,976 |
| September 12, 2025 | 23.95 | 23.6 | 23.6 | 24.2 | 23.6 | 116,768 |
| September 11, 2025 | 24.45 | 23.8 | 23.8 | 24.5 | 23.6 | 185,205 |
| September 10, 2025 | 25 | 24.5 | 24.5 | 25 | 24.4 | 171,515 |
| September 09, 2025 | 25.4 | 25.1 | 25.1 | 25.4 | 24.8 | 114,230 |