22.75
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.75 | 22.8 | 22.8 | 22.85 | 22.6 | 266,762 |
| December 04, 2025 | 22.6 | 22.75 | 22.75 | 22.9 | 22.6 | 176,843 |
| December 03, 2025 | 22.6 | 22.6 | 22.6 | 22.75 | 22.55 | 285,888 |
| December 02, 2025 | 22.65 | 22.55 | 22.55 | 22.8 | 22.5 | 424,939 |
| December 01, 2025 | 23 | 22.65 | 22.65 | 23.25 | 22.65 | 725,927 |
| November 28, 2025 | 22.85 | 23 | 23 | 23.2 | 22.8 | 2.35M |
| November 27, 2025 | 22.9 | 22.8 | 22.8 | 23.1 | 22.6 | 513,789 |
| November 26, 2025 | 22.25 | 22.8 | 22.8 | 22.85 | 22.25 | 765,897 |
| November 25, 2025 | 22.25 | 22.25 | 22.25 | 22.3 | 22 | 437,932 |
| November 24, 2025 | 22 | 22.25 | 22.25 | 22.25 | 21.85 | 904,115 |
| November 21, 2025 | 22 | 21.85 | 21.85 | 22.2 | 21.75 | 689,094 |
| November 20, 2025 | 21.7 | 22 | 22 | 22.1 | 21.7 | 632,065 |
| November 19, 2025 | 21.65 | 21.7 | 21.7 | 21.7 | 21.45 | 453,112 |
| November 18, 2025 | 21.65 | 21.55 | 21.55 | 21.7 | 21.45 | 712,442 |
| November 17, 2025 | 21.9 | 21.75 | 21.75 | 22 | 21.65 | 468,012 |
| November 14, 2025 | 21.9 | 21.9 | 21.9 | 22.1 | 21.75 | 718,923 |
| November 13, 2025 | 22.25 | 22.1 | 22.1 | 22.4 | 21.85 | 1.11M |
| November 12, 2025 | 21.85 | 22.25 | 22.25 | 22.3 | 21.85 | 1.15M |
| November 11, 2025 | 22.2 | 21.85 | 21.85 | 22.3 | 21.8 | 914,730 |
| November 10, 2025 | 21.45 | 22 | 22 | 22.2 | 21.45 | 1.04M |
| November 07, 2025 | 21.05 | 21.2 | 21.2 | 21.5 | 21 | 576,257 |
| November 06, 2025 | 20.8 | 21.05 | 21.05 | 21.1 | 20.6 | 881,261 |
| November 05, 2025 | 20.6 | 20.6 | 20.6 | 20.65 | 20.25 | 1.06M |
| November 04, 2025 | 20.7 | 20.65 | 20.65 | 20.95 | 20.55 | 1.55M |
| November 03, 2025 | 21.6 | 20.75 | 20.75 | 21.6 | 20.7 | 3.26M |
| October 31, 2025 | 22.15 | 21.65 | 21.65 | 22.15 | 21.65 | 845,193 |
| October 30, 2025 | 21.95 | 22.05 | 22.05 | 22.1 | 21.9 | 613,984 |
| October 29, 2025 | 21.95 | 21.9 | 21.9 | 22.1 | 21.7 | 633,864 |
| October 28, 2025 | 21.95 | 21.9 | 21.9 | 21.95 | 21.8 | 586,994 |
| October 27, 2025 | 21.9 | 21.85 | 21.85 | 22 | 21.75 | 643,426 |
| October 23, 2025 | 22 | 21.9 | 21.9 | 22.05 | 21.85 | 391,166 |
| October 22, 2025 | 22 | 22 | 22 | 22.2 | 21.95 | 591,637 |
| October 21, 2025 | 21.65 | 21.85 | 21.85 | 22.05 | 21.6 | 1.41M |
| October 20, 2025 | 21.45 | 21.5 | 21.5 | 21.6 | 21.35 | 658,551 |
| October 17, 2025 | 21.45 | 21.4 | 21.4 | 21.6 | 21.25 | 829,375 |
| October 16, 2025 | 21.3 | 21.45 | 21.45 | 21.6 | 21.2 | 1.27M |
| October 15, 2025 | 21.3 | 21.15 | 21.15 | 21.45 | 21.15 | 6.82M |
| October 14, 2025 | 21.85 | 21.3 | 21.3 | 22 | 21.25 | 2.37M |
| October 13, 2025 | 22.15 | 21.85 | 21.85 | 22.2 | 21.65 | 1.61M |
| October 09, 2025 | 22.2 | 22.15 | 22.15 | 22.35 | 22.05 | 1.69M |
| October 08, 2025 | 22.65 | 22.2 | 22.2 | 22.65 | 22.15 | 2.15M |
| October 07, 2025 | 22.6 | 22.55 | 22.55 | 22.75 | 22.5 | 909,432 |
| October 03, 2025 | 22.7 | 22.6 | 22.6 | 22.7 | 22.5 | 829,339 |
| October 02, 2025 | 22.65 | 22.6 | 22.6 | 22.85 | 22.6 | 617,343 |
| October 01, 2025 | 22.75 | 22.75 | 22.75 | 22.85 | 22.6 | 401,910 |
| September 30, 2025 | 23.05 | 22.7 | 22.7 | 23.05 | 22.6 | 478,035 |
| September 26, 2025 | 23 | 22.75 | 22.75 | 23 | 22.7 | 1.08M |
| September 25, 2025 | 23 | 23 | 23 | 23.25 | 23 | 440,093 |
| September 24, 2025 | 23 | 22.9 | 22.9 | 23.2 | 22.9 | 675,790 |
| September 23, 2025 | 23.15 | 23 | 23 | 23.25 | 22.95 | 1.05M |
| September 22, 2025 | 23.35 | 23.15 | 23.15 | 23.35 | 23.1 | 475,469 |
| September 19, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.05 | 1.06M |
| September 18, 2025 | 23.5 | 23.3 | 23.3 | 23.55 | 23.25 | 709,513 |
| September 17, 2025 | 23.3 | 23.3 | 23.3 | 23.65 | 23.3 | 531,798 |
| September 16, 2025 | 23.45 | 23.3 | 23.3 | 23.45 | 23.2 | 326,060 |
| September 15, 2025 | 23.2 | 23.25 | 23.25 | 23.5 | 23.15 | 514,306 |
| September 12, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23.1 | 498,225 |
| September 11, 2025 | 23.4 | 23.1 | 23.1 | 23.45 | 23.1 | 886,923 |
| September 10, 2025 | 23.6 | 23.5 | 23.5 | 23.6 | 23.35 | 735,000 |
| September 09, 2025 | 23.5 | 23.6 | 23.6 | 23.6 | 23.35 | 541,225 |