23.75
-0.25(-1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.2 | 23.75 | 23.75 | 23.75 | 23.2 | 3,487 |
| November 06, 2025 | 24.1 | 24 | 24 | 24.1 | 23.55 | 9,100 |
| November 05, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 23.95 | 8,000 |
| November 04, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 1,022 |
| November 03, 2025 | 24.9 | 24.6 | 24.6 | 24.9 | 24.55 | 23,326 |
| October 31, 2025 | 24.9 | 24.5 | 24.5 | 24.9 | 24.2 | 24,037 |
| October 30, 2025 | 24 | 24.25 | 24.25 | 24.65 | 23.85 | 28,588 |
| October 29, 2025 | 23.8 | 23.85 | 23.85 | 23.85 | 23.2 | 3,000 |
| October 28, 2025 | 23 | 23.85 | 23.85 | 23.85 | 23 | 9,000 |
| October 27, 2025 | 23.9 | 23.85 | 23.85 | 23.95 | 22.5 | 11,001 |
| October 23, 2025 | 23.95 | 23.5 | 23.5 | 23.95 | 23.5 | 3,001 |
| October 22, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 1,001 |
| October 21, 2025 | 24 | 24 | 24 | 24 | 24 | 1,021 |
| October 20, 2025 | 24 | 24 | 24 | 24 | 23.9 | 8,867 |
| October 17, 2025 | 24.7 | 24.1 | 24.1 | 24.7 | 23.6 | 14,022 |
| October 16, 2025 | 23.55 | 24.15 | 24.15 | 24.25 | 23.55 | 11,201 |
| October 15, 2025 | 24.25 | 23.5 | 23.5 | 24.25 | 23.5 | 4,071 |
| October 14, 2025 | 24.4 | 24 | 24 | 24.4 | 23.4 | 5,147 |
| October 13, 2025 | 24.2 | 24.2 | 24.2 | 24.3 | 23 | 11,002 |
| October 09, 2025 | 24.7 | 24.15 | 24.15 | 24.7 | 24.15 | 12,745 |
| October 08, 2025 | 24.75 | 24.6 | 24.6 | 24.9 | 24.15 | 8,001 |
| October 07, 2025 | 24.55 | 24.8 | 24.8 | 24.9 | 24.35 | 7,024 |
| October 03, 2025 | 24.75 | 24.55 | 24.55 | 24.75 | 24.1 | 13,011 |
| October 02, 2025 | 25 | 24.95 | 24.95 | 25.1 | 24.8 | 54,115 |
| October 01, 2025 | 24.7 | 24.7 | 24.7 | 25 | 24.25 | 43,746 |
| September 30, 2025 | 24 | 24.7 | 24.7 | 24.7 | 23.65 | 37,389 |
| September 26, 2025 | 24.95 | 24.55 | 24.55 | 25 | 24.5 | 34,064 |
| September 25, 2025 | 24.45 | 24.95 | 24.95 | 24.95 | 23.8 | 131,766 |
| September 24, 2025 | 23.8 | 24.05 | 24.05 | 24.05 | 23.8 | 18,193 |
| September 23, 2025 | 23.8 | 23.9 | 23.9 | 24 | 23.7 | 34,030 |
| September 22, 2025 | 24 | 23.95 | 23.95 | 24 | 23.4 | 26,020 |
| September 19, 2025 | 24.7 | 24 | 24 | 24.7 | 23.7 | 10,000 |
| September 18, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 1,002 |
| September 17, 2025 | 23.9 | 24.7 | 24.7 | 24.7 | 23.9 | 17,376 |
| September 16, 2025 | 24.3 | 23.5 | 23.5 | 24.3 | 23.5 | 7,019 |
| September 15, 2025 | 23.8 | 23.95 | 23.95 | 23.95 | 23.8 | 16,303 |
| September 12, 2025 | 24.2 | 23.5 | 23.5 | 24.2 | 23.5 | 2,305 |
| September 11, 2025 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 5,165 |
| September 10, 2025 | 24.75 | 24.5 | 24.5 | 24.75 | 23.7 | 19,662 |
| September 09, 2025 | 23.5 | 24.5 | 24.5 | 24.6 | 23.5 | 7,388 |
| September 08, 2025 | 23.65 | 23.6 | 23.6 | 23.8 | 23 | 5,081 |
| September 05, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1,323 |
| September 04, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,001 |
| September 03, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,006 |
| September 02, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| September 01, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| August 29, 2025 | 24.55 | 24 | 24 | 24.55 | 23.1 | 17,567 |
| August 28, 2025 | 24.55 | 24.05 | 24.05 | 25.3 | 24.05 | 25,310 |
| August 27, 2025 | 24.7 | 24.3 | 24.3 | 24.7 | 24.2 | 18,081 |
| August 26, 2025 | 25 | 25 | 25 | 25 | 25 | 1,116 |
| August 25, 2025 | 24.7 | 25 | 25 | 25 | 24.7 | 2,005 |
| August 22, 2025 | 24.5 | 24.6 | 24.6 | 24.7 | 24.05 | 16,201 |
| August 21, 2025 | 25.65 | 24.3 | 24.3 | 25.65 | 24.3 | 17,000 |
| August 20, 2025 | 25 | 24.8 | 24.8 | 25.2 | 24.4 | 22,001 |
| August 19, 2025 | 24.2 | 24.9 | 24.9 | 24.9 | 24.2 | 12,003 |
| August 18, 2025 | 24.15 | 24.9 | 24.9 | 25.1 | 24.15 | 9,687 |
| August 15, 2025 | 24 | 25.2 | 25.2 | 26 | 24 | 16,880 |
| August 14, 2025 | 24 | 24 | 24 | 24 | 23.95 | 9,000 |
| August 13, 2025 | 24.4 | 24 | 24 | 24.65 | 24 | 18,359 |
| August 12, 2025 | 23.4 | 23.95 | 23.95 | 24.1 | 23.4 | 26,700 |