23.00
+0.25(+1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 24.6 | 24.45 | 24.45 | 24.6 | 24.1 | 1.6M |
| September 25, 2025 | 24.7 | 24.6 | 24.6 | 25 | 24.5 | 2.3M |
| September 24, 2025 | 24.15 | 24.55 | 24.55 | 24.6 | 24.15 | 1.59M |
| September 23, 2025 | 24.45 | 24.15 | 24.15 | 24.45 | 24.1 | 1.15M |
| September 22, 2025 | 24.3 | 24.35 | 24.35 | 24.55 | 24.15 | 2M |
| September 19, 2025 | 23.9 | 24.1 | 24.1 | 24.2 | 23.8 | 1.1M |
| September 18, 2025 | 23.6 | 23.85 | 23.85 | 23.95 | 23.6 | 983,500 |
| September 17, 2025 | 23.55 | 23.6 | 23.6 | 23.9 | 23.55 | 1.23M |
| September 16, 2025 | 23.6 | 23.5 | 23.5 | 23.6 | 23.4 | 1.04M |
| September 15, 2025 | 23.25 | 23.4 | 23.4 | 23.5 | 23.25 | 897,171 |
| September 12, 2025 | 23.4 | 23.25 | 23.25 | 23.55 | 23.25 | 1.19M |
| September 11, 2025 | 23.65 | 23.3 | 23.3 | 23.8 | 23.25 | 2.58M |
| September 10, 2025 | 23.75 | 23.65 | 23.65 | 23.8 | 23.6 | 1.35M |
| September 09, 2025 | 23.9 | 23.8 | 23.8 | 24.05 | 23.7 | 2.54M |
| September 08, 2025 | 24.2 | 24.25 | 24.25 | 24.4 | 24.2 | 745,505 |
| September 05, 2025 | 24.4 | 24.2 | 24.2 | 24.4 | 24.1 | 757,456 |
| September 04, 2025 | 24.1 | 24.2 | 24.2 | 24.5 | 24 | 1.33M |
| September 03, 2025 | 23.8 | 23.95 | 23.95 | 24.05 | 23.8 | 749,893 |
| September 02, 2025 | 24.15 | 23.8 | 23.8 | 24.2 | 23.6 | 1.83M |
| September 01, 2025 | 24.3 | 24.1 | 24.1 | 24.45 | 24.05 | 1.19M |
| August 29, 2025 | 25.05 | 24.35 | 24.35 | 25.1 | 24.35 | 3.63M |
| August 28, 2025 | 24.05 | 25.05 | 25.05 | 25.2 | 24.05 | 5.83M |
| August 27, 2025 | 23.6 | 23.85 | 23.85 | 24.1 | 23.6 | 1.23M |
| August 26, 2025 | 23.9 | 23.6 | 23.6 | 23.95 | 23.6 | 1.66M |
| August 25, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.9 | 766,232 |
| August 22, 2025 | 24.1 | 23.75 | 23.75 | 24.3 | 23.75 | 1.1M |
| August 21, 2025 | 23.65 | 24.2 | 24.2 | 24.25 | 23.65 | 1.45M |
| August 20, 2025 | 24.1 | 23.65 | 23.65 | 24.1 | 23.6 | 1.69M |
| August 19, 2025 | 24.6 | 24.05 | 24.05 | 24.6 | 24.05 | 1.54M |
| August 18, 2025 | 24.5 | 24.5 | 24.5 | 24.65 | 24.35 | 1.29M |
| August 15, 2025 | 24.2 | 24.35 | 24.35 | 24.35 | 24.05 | 1.14M |
| August 14, 2025 | 24.35 | 24.2 | 24.2 | 24.45 | 24.2 | 817,184 |
| August 13, 2025 | 24.6 | 24.2 | 24.2 | 24.75 | 24.2 | 2.04M |