23.80
-0.1(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24 | 23.85 | 23.85 | 24.15 | 23.6 | 982,882 |
| December 04, 2025 | 24.05 | 23.9 | 23.9 | 24.3 | 23.85 | 1.47M |
| December 03, 2025 | 23.65 | 23.8 | 23.8 | 24.1 | 23.65 | 1.24M |
| December 02, 2025 | 23.45 | 23.5 | 23.5 | 23.95 | 23.45 | 1.97M |
| December 01, 2025 | 23.85 | 23.45 | 23.45 | 24 | 23.4 | 1.3M |
| November 28, 2025 | 23.9 | 23.85 | 23.85 | 24 | 23.7 | 1.2M |
| November 27, 2025 | 23.95 | 23.85 | 23.85 | 24.15 | 23.7 | 1.6M |
| November 26, 2025 | 23.5 | 23.75 | 23.75 | 24.1 | 23.5 | 2.38M |
| November 25, 2025 | 23.55 | 23.35 | 23.35 | 24.1 | 23.3 | 2.05M |
| November 24, 2025 | 23.4 | 23.2 | 23.2 | 23.5 | 23 | 1.57M |
| November 21, 2025 | 23.5 | 23.05 | 23.05 | 23.8 | 22.9 | 2.39M |
| November 20, 2025 | 23.8 | 24.1 | 24.1 | 24.55 | 23.8 | 2.14M |
| November 19, 2025 | 23.8 | 23.35 | 23.35 | 24 | 23.1 | 2.55M |
| November 18, 2025 | 24.3 | 23.7 | 23.7 | 24.55 | 23.7 | 3.27M |
| November 17, 2025 | 25.35 | 24.3 | 24.3 | 25.55 | 24.25 | 5.62M |
| November 14, 2025 | 25.3 | 25.35 | 25.35 | 25.85 | 25.2 | 3.17M |
| November 13, 2025 | 26.6 | 26.2 | 26.2 | 26.7 | 26.15 | 3.9M |
| November 12, 2025 | 26.55 | 26.35 | 26.35 | 26.8 | 26.25 | 5.7M |
| November 11, 2025 | 25.95 | 26.15 | 26.15 | 26.7 | 25.8 | 8.16M |
| November 10, 2025 | 25.7 | 25.15 | 25.15 | 25.8 | 24.9 | 4.9M |
| November 07, 2025 | 25.6 | 25.75 | 25.75 | 26.15 | 25.25 | 4.64M |
| November 06, 2025 | 26.25 | 25.9 | 25.9 | 26.4 | 25.6 | 5.59M |
| November 05, 2025 | 25.65 | 26.25 | 26.25 | 26.35 | 25.35 | 8.15M |
| November 04, 2025 | 27.7 | 26.5 | 26.5 | 27.9 | 26.25 | 15.59M |
| November 03, 2025 | 27.15 | 28.2 | 28.2 | 29 | 27.1 | 42.21M |
| October 31, 2025 | 28.2 | 26.65 | 26.65 | 28.25 | 26.5 | 66.83M |
| October 30, 2025 | 28.45 | 29.4 | 29.4 | 29.4 | 27.85 | 79.27M |
| October 29, 2025 | 24.75 | 26.75 | 26.75 | 26.75 | 24.7 | 16.77M |
| October 28, 2025 | 24.75 | 24.35 | 24.35 | 24.75 | 24.15 | 1.12M |
| October 27, 2025 | 24.5 | 24.65 | 24.65 | 24.7 | 24.1 | 1.66M |
| October 23, 2025 | 24.7 | 24.1 | 24.1 | 24.7 | 24.1 | 1.52M |
| October 22, 2025 | 24.5 | 24.7 | 24.7 | 24.8 | 24.4 | 1.75M |
| October 21, 2025 | 24.35 | 24.5 | 24.5 | 24.7 | 24.35 | 1.99M |
| October 20, 2025 | 24.3 | 24.2 | 24.2 | 24.5 | 23.8 | 1.83M |
| October 17, 2025 | 24.55 | 24 | 24 | 24.9 | 24 | 3.42M |
| October 16, 2025 | 24.5 | 25 | 25 | 25.05 | 24.25 | 4.14M |
| October 15, 2025 | 24.2 | 24.35 | 24.35 | 24.35 | 23.8 | 1.62M |
| October 14, 2025 | 24.6 | 23.9 | 23.9 | 25.05 | 23.9 | 3.81M |
| October 13, 2025 | 23.5 | 24.25 | 24.25 | 24.3 | 23 | 3.8M |
| October 09, 2025 | 23.6 | 23.55 | 23.55 | 23.65 | 23.35 | 1.11M |
| October 08, 2025 | 23.65 | 23.35 | 23.35 | 23.65 | 23.1 | 974,843 |
| October 07, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23 | 1.52M |
| October 03, 2025 | 23.75 | 23.3 | 23.3 | 23.85 | 23.3 | 1.42M |
| October 02, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.55 | 973,332 |
| October 01, 2025 | 24 | 23.85 | 23.85 | 24.35 | 23.85 | 1.37M |
| September 30, 2025 | 23.55 | 23.75 | 23.75 | 23.75 | 23.45 | 719,542 |
| September 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0 |
| September 26, 2025 | 24 | 23.35 | 23.35 | 24 | 23.2 | 1.92M |
| September 25, 2025 | 24.3 | 24.1 | 24.1 | 24.7 | 24.1 | 1.47M |
| September 24, 2025 | 24.2 | 24.2 | 24.2 | 24.7 | 23.85 | 1.63M |
| September 23, 2025 | 24.15 | 24.1 | 24.1 | 24.55 | 24.05 | 1.3M |
| September 22, 2025 | 24.35 | 24.1 | 24.1 | 25 | 23.9 | 2.21M |
| September 19, 2025 | 24.45 | 24 | 24 | 24.45 | 24 | 1.12M |
| September 18, 2025 | 23.95 | 24.35 | 24.35 | 24.6 | 23.95 | 1.42M |
| September 17, 2025 | 23.65 | 23.85 | 23.85 | 24.2 | 23.65 | 1.41M |
| September 16, 2025 | 23.55 | 23.65 | 23.65 | 23.75 | 23.5 | 740,845 |
| September 15, 2025 | 23.5 | 23.35 | 23.35 | 23.55 | 23.2 | 1.07M |
| September 12, 2025 | 23.45 | 23.35 | 23.35 | 23.9 | 23.3 | 1.08M |
| September 11, 2025 | 24.4 | 23.4 | 23.4 | 24.4 | 23.4 | 3.7M |
| September 10, 2025 | 24.45 | 24.45 | 24.45 | 24.65 | 24.1 | 1.64M |