22.80
-0.1(-0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.95 | 22.9 | 22.9 | 23 | 22.75 | 40,954 |
| December 03, 2025 | 22.95 | 22.9 | 22.9 | 22.95 | 22.7 | 30,357 |
| December 02, 2025 | 22.8 | 22.85 | 22.85 | 22.9 | 22.7 | 29,097 |
| December 01, 2025 | 22.85 | 22.65 | 22.65 | 22.95 | 22.6 | 44,864 |
| November 28, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.65 | 51,657 |
| November 27, 2025 | 22.9 | 23 | 23 | 23.1 | 22.7 | 53,306 |
| November 26, 2025 | 22.7 | 22.9 | 22.9 | 22.95 | 22.7 | 35,757 |
| November 25, 2025 | 22.65 | 22.65 | 22.65 | 22.7 | 22.6 | 39,986 |
| November 24, 2025 | 22.6 | 22.65 | 22.65 | 22.95 | 22.6 | 21,839 |
| November 21, 2025 | 22.95 | 22.55 | 22.55 | 22.95 | 22.4 | 61,196 |
| November 20, 2025 | 23.05 | 22.95 | 22.95 | 23.2 | 22.85 | 30,988 |
| November 19, 2025 | 23.2 | 22.75 | 22.75 | 23.2 | 22.25 | 247,359 |
| November 18, 2025 | 23.45 | 23.2 | 23.2 | 23.5 | 23.15 | 50,625 |
| November 17, 2025 | 23.6 | 23.45 | 23.45 | 24.3 | 23.4 | 59,854 |
| November 14, 2025 | 23.4 | 23.6 | 23.6 | 24.3 | 23.4 | 169,587 |
| November 13, 2025 | 23.4 | 23.4 | 23.4 | 23.5 | 23.2 | 42,686 |
| November 12, 2025 | 23.15 | 23.4 | 23.4 | 23.5 | 23.15 | 66,618 |
| November 11, 2025 | 23.25 | 23.15 | 23.15 | 23.3 | 23 | 84,352 |
| November 10, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23 | 126,597 |
| November 07, 2025 | 23.45 | 23.4 | 23.4 | 23.95 | 23.4 | 68,467 |
| November 06, 2025 | 23.55 | 23.65 | 23.65 | 23.9 | 23.4 | 35,716 |
| November 05, 2025 | 23.6 | 23.55 | 23.55 | 24.05 | 23.1 | 150,896 |
| November 04, 2025 | 24.8 | 23.95 | 23.95 | 25.25 | 23.6 | 529,275 |
| November 03, 2025 | 25.55 | 25.1 | 25.1 | 25.55 | 24.55 | 136,121 |
| October 31, 2025 | 25.4 | 25.3 | 25.3 | 25.5 | 25.1 | 39,714 |
| October 30, 2025 | 25.3 | 25.3 | 25.3 | 25.7 | 25.05 | 71,253 |
| October 29, 2025 | 25.5 | 25.3 | 25.3 | 25.9 | 25.3 | 72,639 |
| October 28, 2025 | 25.9 | 25.55 | 25.55 | 25.95 | 25.5 | 55,543 |
| October 27, 2025 | 25.7 | 25.65 | 25.65 | 25.8 | 25.6 | 31,770 |
| October 23, 2025 | 25.65 | 25.75 | 25.75 | 26.1 | 25.65 | 82,238 |
| October 22, 2025 | 25.2 | 25.5 | 25.5 | 26.05 | 25.1 | 176,223 |
| October 21, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 25.2 | 35,544 |
| October 20, 2025 | 25.7 | 25.1 | 25.1 | 26 | 24.45 | 276,362 |
| October 17, 2025 | 25.6 | 25.65 | 25.65 | 25.9 | 25.6 | 51,595 |
| October 16, 2025 | 25.95 | 25.6 | 25.6 | 26 | 25.6 | 29,472 |
| October 15, 2025 | 25.55 | 25.6 | 25.6 | 25.85 | 25.55 | 60,326 |
| October 14, 2025 | 26 | 25.5 | 25.5 | 26 | 25.5 | 42,629 |
| October 13, 2025 | 25.9 | 26 | 26 | 26 | 25.65 | 40,507 |
| October 09, 2025 | 26 | 25.95 | 25.95 | 26.5 | 25.85 | 78,108 |
| October 08, 2025 | 26.05 | 26 | 26 | 26.05 | 25.85 | 23,042 |
| October 07, 2025 | 25.9 | 26 | 26 | 26.1 | 25.7 | 34,552 |
| October 03, 2025 | 26.15 | 25.95 | 25.95 | 26.2 | 25.9 | 35,824 |
| October 02, 2025 | 25.7 | 26.1 | 26.1 | 26.15 | 25.7 | 48,299 |
| October 01, 2025 | 25.7 | 25.95 | 25.95 | 26.05 | 25.55 | 73,277 |
| September 30, 2025 | 25.5 | 25.55 | 25.55 | 25.7 | 25.5 | 89,840 |
| September 26, 2025 | 26.1 | 25.35 | 25.35 | 26.1 | 25.35 | 111,437 |
| September 25, 2025 | 25.9 | 25.9 | 25.9 | 26.2 | 25.8 | 136,614 |
| September 24, 2025 | 25.8 | 25.9 | 25.9 | 26.4 | 25.8 | 107,395 |
| September 23, 2025 | 25.75 | 25.8 | 25.8 | 25.85 | 25.75 | 50,030 |
| September 22, 2025 | 25.8 | 25.8 | 25.8 | 26 | 25.75 | 34,699 |
| September 19, 2025 | 25.85 | 25.85 | 25.85 | 26 | 25.75 | 41,058 |
| September 18, 2025 | 25.75 | 25.85 | 25.85 | 26.15 | 25.7 | 59,042 |
| September 17, 2025 | 25.9 | 26 | 26 | 26.1 | 25.9 | 52,000 |
| September 16, 2025 | 25.8 | 25.95 | 25.95 | 25.95 | 25.6 | 49,071 |
| September 15, 2025 | 26 | 25.75 | 25.75 | 26.15 | 25.75 | 31,000 |
| September 12, 2025 | 26.4 | 25.95 | 25.95 | 26.4 | 25.9 | 90,664 |
| September 11, 2025 | 26.1 | 25.9 | 25.9 | 26.3 | 25.9 | 71,063 |
| September 10, 2025 | 26.05 | 26.3 | 26.3 | 26.3 | 26 | 74,436 |
| September 09, 2025 | 26.2 | 26 | 26 | 26.25 | 25.95 | 63,956 |
| September 08, 2025 | 26 | 25.9 | 25.9 | 26.2 | 25.7 | 59,441 |