24.65
+0.3(+1.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.35 | 24.65 | 24.65 | 24.65 | 24.25 | 682,122 |
| December 23, 2025 | 24.25 | 24.35 | 24.35 | 24.35 | 24.2 | 371,225 |
| December 22, 2025 | 24.25 | 24.35 | 24.35 | 24.4 | 24.15 | 371,458 |
| December 19, 2025 | 24 | 24.15 | 24.15 | 24.25 | 24 | 647,388 |
| December 18, 2025 | 24.25 | 24 | 24 | 24.4 | 24 | 622,897 |
| December 17, 2025 | 24.75 | 24.25 | 24.25 | 24.75 | 24.2 | 1.38M |
| December 16, 2025 | 24.7 | 24.75 | 24.75 | 24.75 | 24.4 | 1.32M |
| December 15, 2025 | 24.1 | 24.7 | 24.7 | 24.7 | 24.1 | 929,134 |
| December 12, 2025 | 24.25 | 24.35 | 24.35 | 24.4 | 24.15 | 609,239 |
| December 11, 2025 | 24.25 | 24.1 | 24.1 | 24.25 | 23.85 | 676,298 |
| December 10, 2025 | 24.15 | 24.25 | 24.25 | 24.25 | 24.05 | 681,413 |
| December 09, 2025 | 24.05 | 24.25 | 24.25 | 24.25 | 23.95 | 840,938 |
| December 08, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 23.95 | 401,021 |
| December 05, 2025 | 24 | 24 | 24 | 24.1 | 23.85 | 508,346 |
| December 04, 2025 | 24 | 24 | 24 | 24.15 | 23.85 | 730,375 |
| December 03, 2025 | 23.55 | 23.95 | 23.95 | 24.05 | 23.55 | 992,778 |
| December 02, 2025 | 23.5 | 23.55 | 23.55 | 23.75 | 23.5 | 485,125 |
| December 01, 2025 | 23.75 | 23.45 | 23.45 | 23.85 | 23.45 | 763,605 |
| November 28, 2025 | 23.85 | 23.95 | 23.95 | 24 | 23.7 | 817,622 |
| November 27, 2025 | 23.7 | 23.95 | 23.95 | 23.95 | 23.6 | 943,716 |
| November 26, 2025 | 23.7 | 23.9 | 23.9 | 24 | 23.6 | 1.2M |
| November 25, 2025 | 23.5 | 23.6 | 23.6 | 23.65 | 23.3 | 917,394 |
| November 24, 2025 | 23.35 | 23.5 | 23.5 | 23.5 | 23.1 | 950,849 |
| November 21, 2025 | 22.9 | 23.1 | 23.1 | 23.3 | 22.75 | 1.32M |
| November 20, 2025 | 22.75 | 22.95 | 22.95 | 23.05 | 22.75 | 1.1M |
| November 19, 2025 | 23.2 | 22.5 | 22.5 | 23.2 | 22.5 | 1.52M |
| November 18, 2025 | 23 | 23.1 | 23.1 | 23.2 | 22.85 | 1.06M |
| November 17, 2025 | 23.5 | 23.15 | 23.15 | 23.5 | 22.95 | 1.63M |
| November 14, 2025 | 23.5 | 23.45 | 23.45 | 23.8 | 23.4 | 1.58M |
| November 13, 2025 | 24.05 | 23.75 | 23.75 | 24.05 | 23.55 | 1.56M |
| November 12, 2025 | 23.5 | 23.85 | 23.85 | 24.6 | 23.45 | 5.46M |
| November 11, 2025 | 22.4 | 22.6 | 22.6 | 22.75 | 22.3 | 557,000 |
| November 10, 2025 | 22.65 | 22.35 | 22.35 | 22.65 | 22.25 | 1.48M |
| November 07, 2025 | 22.75 | 23 | 23 | 23.1 | 22.7 | 648,493 |
| November 06, 2025 | 22.95 | 22.75 | 22.75 | 22.95 | 22.55 | 475,291 |
| November 05, 2025 | 22.35 | 22.65 | 22.65 | 22.7 | 22 | 1.24M |
| November 04, 2025 | 22.85 | 22.3 | 22.3 | 23 | 22.3 | 1.8M |
| November 03, 2025 | 23.15 | 22.85 | 22.85 | 23.2 | 22.8 | 1.36M |
| October 31, 2025 | 23.15 | 23.1 | 23.1 | 23.35 | 23.05 | 752,071 |
| October 30, 2025 | 23.35 | 23.1 | 23.1 | 23.4 | 23.1 | 1.31M |
| October 29, 2025 | 23.3 | 23.3 | 23.3 | 23.45 | 23.25 | 1.17M |
| October 28, 2025 | 23.7 | 23.3 | 23.3 | 23.7 | 23.3 | 1.99M |
| October 27, 2025 | 23.75 | 23.6 | 23.6 | 23.8 | 23.5 | 1.57M |
| October 23, 2025 | 23.7 | 23.65 | 23.65 | 23.85 | 23.65 | 662,962 |
| October 22, 2025 | 23.75 | 23.75 | 23.75 | 23.85 | 23.6 | 927,111 |
| October 21, 2025 | 24.15 | 23.7 | 23.7 | 24.15 | 23.7 | 1.43M |
| October 20, 2025 | 24.1 | 23.85 | 23.85 | 24.25 | 23.8 | 1.39M |
| October 17, 2025 | 24.3 | 24.1 | 24.1 | 24.3 | 24.05 | 698,016 |
| October 16, 2025 | 24.3 | 24.2 | 24.2 | 24.6 | 24.15 | 1.07M |
| October 15, 2025 | 24.15 | 24.05 | 24.05 | 24.55 | 24.05 | 4.37M |
| October 14, 2025 | 24.7 | 24.1 | 24.1 | 24.9 | 24.05 | 2.54M |
| October 13, 2025 | 24.5 | 24.5 | 24.5 | 24.75 | 24.25 | 2.98M |
| October 09, 2025 | 24.4 | 24.9 | 24.9 | 24.9 | 24.2 | 3.04M |
| October 08, 2025 | 23.9 | 24.25 | 24.25 | 24.3 | 23.55 | 1.91M |
| October 07, 2025 | 24.15 | 24.1 | 24.1 | 24.3 | 24 | 1.08M |
| October 03, 2025 | 24.4 | 24.15 | 24.15 | 24.45 | 24 | 958,065 |
| October 02, 2025 | 24.4 | 24.15 | 24.15 | 24.5 | 24.15 | 667,502 |
| October 01, 2025 | 24.5 | 24.3 | 24.3 | 24.55 | 24.3 | 738,491 |
| September 30, 2025 | 24.45 | 24.5 | 24.5 | 24.5 | 24.3 | 688,356 |
| September 29, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 |