23.85
-0.1(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.95 | 23.95 | 23.95 | 24.2 | 23.8 | 46,468 |
| December 03, 2025 | 23.65 | 23.75 | 23.75 | 23.9 | 23.55 | 63,166 |
| December 02, 2025 | 23.65 | 23.5 | 23.5 | 23.8 | 23.5 | 104,056 |
| December 01, 2025 | 23.6 | 23.9 | 23.9 | 23.95 | 23.5 | 70,820 |
| November 28, 2025 | 23.85 | 23.9 | 23.9 | 24 | 23.55 | 88,985 |
| November 27, 2025 | 23.4 | 23.85 | 23.85 | 23.85 | 23.35 | 44,368 |
| November 26, 2025 | 23.5 | 23.7 | 23.7 | 23.9 | 23.5 | 71,145 |
| November 25, 2025 | 23 | 23.65 | 23.65 | 23.65 | 23 | 123,400 |
| November 24, 2025 | 22.8 | 22.8 | 22.8 | 23 | 22.75 | 59,113 |
| November 21, 2025 | 23 | 22.75 | 22.75 | 23.15 | 22.6 | 147,731 |
| November 20, 2025 | 23.4 | 23.35 | 23.35 | 23.6 | 23.25 | 115,185 |
| November 19, 2025 | 23.65 | 23 | 23 | 23.7 | 23 | 198,455 |
| November 18, 2025 | 24.35 | 23.7 | 23.7 | 24.45 | 23.7 | 156,061 |
| November 17, 2025 | 24.75 | 24.75 | 24.75 | 25 | 24.3 | 158,251 |
| November 14, 2025 | 24.75 | 24.7 | 24.7 | 25.1 | 24.65 | 128,899 |
| November 13, 2025 | 25.15 | 25.1 | 25.1 | 25.55 | 25 | 315,264 |
| November 12, 2025 | 24.7 | 25 | 25 | 25.2 | 24.7 | 273,201 |
| November 11, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 157,080 |
| November 10, 2025 | 23.7 | 24.1 | 24.1 | 24.15 | 23.5 | 108,030 |
| November 07, 2025 | 23.8 | 23.95 | 23.95 | 24.2 | 23.55 | 87,649 |
| November 06, 2025 | 23.7 | 24.05 | 24.05 | 24.05 | 23.65 | 214,301 |
| November 05, 2025 | 23.8 | 23.7 | 23.7 | 23.9 | 23.15 | 162,939 |
| November 04, 2025 | 24.8 | 23.85 | 23.85 | 24.8 | 23.7 | 277,454 |
| November 03, 2025 | 24.75 | 24.8 | 24.8 | 25.35 | 24.65 | 222,263 |
| October 31, 2025 | 25.9 | 24.8 | 24.8 | 25.9 | 24.75 | 249,887 |
| October 30, 2025 | 24.75 | 25.4 | 25.4 | 25.6 | 24.75 | 220,538 |
| October 29, 2025 | 24.9 | 24.8 | 24.8 | 25.2 | 24.75 | 132,157 |
| October 28, 2025 | 25.5 | 24.7 | 24.7 | 25.5 | 24.6 | 347,055 |
| October 27, 2025 | 25.6 | 25.25 | 25.25 | 25.6 | 25.1 | 201,200 |
| October 23, 2025 | 25.8 | 25.45 | 25.45 | 25.8 | 25.15 | 215,136 |
| October 22, 2025 | 25.9 | 25.8 | 25.8 | 26.05 | 25.55 | 109,311 |
| October 21, 2025 | 25.75 | 25.85 | 25.85 | 26.05 | 25.75 | 228,281 |
| October 20, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.2 | 151,300 |
| October 17, 2025 | 25.6 | 25.4 | 25.4 | 25.85 | 25.4 | 180,589 |
| October 16, 2025 | 25.2 | 25.55 | 25.55 | 26.1 | 25.2 | 221,963 |
| October 15, 2025 | 25.3 | 25.3 | 25.3 | 25.5 | 25.2 | 88,908 |
| October 14, 2025 | 25.85 | 25.2 | 25.2 | 26.5 | 25 | 443,828 |
| October 13, 2025 | 26.15 | 25.55 | 25.55 | 26.15 | 24.8 | 337,565 |
| October 09, 2025 | 27.4 | 26.8 | 26.8 | 27.4 | 26.8 | 192,568 |
| October 08, 2025 | 27 | 26.8 | 26.8 | 27.05 | 26.5 | 119,736 |
| October 07, 2025 | 26.5 | 27.05 | 27.05 | 27.5 | 26.45 | 661,118 |
| October 03, 2025 | 26.65 | 26.1 | 26.1 | 26.8 | 25.95 | 175,414 |
| October 02, 2025 | 26.95 | 26.4 | 26.4 | 26.95 | 26.35 | 129,413 |
| October 01, 2025 | 26.7 | 26.65 | 26.65 | 27.4 | 26.65 | 135,693 |
| September 30, 2025 | 26.4 | 26.7 | 26.7 | 26.95 | 26.15 | 165,792 |
| September 29, 2025 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0 |
| September 26, 2025 | 26.95 | 26.4 | 26.4 | 27.9 | 26.35 | 620,019 |
| September 25, 2025 | 26.8 | 26.7 | 26.7 | 27.3 | 26.7 | 150,573 |
| September 24, 2025 | 27.1 | 26.8 | 26.8 | 27.2 | 26.55 | 192,697 |
| September 23, 2025 | 27.1 | 27.05 | 27.05 | 27.1 | 26.4 | 437,105 |
| September 22, 2025 | 27.85 | 26.9 | 26.9 | 27.85 | 26.75 | 585,229 |
| September 19, 2025 | 28 | 27.85 | 27.85 | 29.4 | 27.8 | 3.73M |
| September 18, 2025 | 26.4 | 27.75 | 27.75 | 28.2 | 26.4 | 1.48M |
| September 17, 2025 | 26.25 | 26.05 | 26.05 | 26.55 | 26 | 292,173 |
| September 16, 2025 | 25.75 | 26.25 | 26.25 | 26.9 | 25.6 | 455,826 |
| September 15, 2025 | 25.1 | 25.7 | 25.7 | 26.3 | 25.1 | 344,849 |
| September 12, 2025 | 24.9 | 25.1 | 25.1 | 25.35 | 24.9 | 106,478 |
| September 11, 2025 | 25.4 | 24.75 | 24.75 | 25.5 | 24.55 | 223,863 |
| September 10, 2025 | 25.75 | 25.5 | 25.5 | 25.8 | 25.35 | 149,197 |
| September 09, 2025 | 26.25 | 25.8 | 25.8 | 26.25 | 25.55 | 151,553 |