23.25
+0.5(+2.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.35 | 22.75 | 22.75 | 23.3 | 22.25 | 3.76M |
| December 03, 2025 | 22.3 | 21.9 | 21.9 | 22.55 | 21.8 | 1.32M |
| December 02, 2025 | 22.2 | 21.85 | 21.85 | 22.4 | 21.75 | 1.42M |
| December 01, 2025 | 22.1 | 22.1 | 22.1 | 22.95 | 22.1 | 3.15M |
| November 28, 2025 | 20.85 | 22 | 22 | 22.25 | 20.65 | 4.17M |
| November 27, 2025 | 20.85 | 20.6 | 20.6 | 20.9 | 20.5 | 1.45M |
| November 26, 2025 | 20.95 | 20.65 | 20.65 | 21.2 | 20.4 | 1.74M |
| November 25, 2025 | 20.8 | 20.6 | 20.6 | 20.95 | 20.35 | 1.63M |
| November 24, 2025 | 20.7 | 20.35 | 20.35 | 20.8 | 20.2 | 2.2M |
| November 21, 2025 | 21.1 | 20.55 | 20.55 | 21.1 | 20.25 | 3.56M |
| November 20, 2025 | 21.3 | 21.4 | 21.4 | 22 | 21.15 | 2.35M |
| November 19, 2025 | 21.25 | 20.95 | 20.95 | 21.25 | 20.55 | 2.46M |
| November 18, 2025 | 22.15 | 21.15 | 21.15 | 22.55 | 21.15 | 2.77M |
| November 17, 2025 | 22.45 | 22.25 | 22.25 | 22.95 | 22.25 | 2.23M |
| November 14, 2025 | 23 | 22.25 | 22.25 | 23.25 | 22.2 | 4.92M |
| November 13, 2025 | 22.25 | 23.7 | 23.7 | 24.2 | 22.1 | 8.09M |
| November 12, 2025 | 21.5 | 22.1 | 22.1 | 22.8 | 21.4 | 4.67M |
| November 11, 2025 | 21.05 | 21.2 | 21.2 | 21.95 | 21.05 | 3.49M |
| November 10, 2025 | 21.1 | 20.85 | 20.85 | 21.1 | 20.7 | 1.4M |
| November 07, 2025 | 21.3 | 20.95 | 20.95 | 21.3 | 20.75 | 1.71M |
| November 06, 2025 | 20.7 | 21.35 | 21.35 | 21.6 | 20.55 | 4.28M |
| November 05, 2025 | 21.3 | 20.5 | 20.5 | 21.6 | 20.5 | 6.28M |
| November 04, 2025 | 22.2 | 21.7 | 21.7 | 22.9 | 21.5 | 9.57M |
| November 03, 2025 | 20.8 | 22.9 | 22.9 | 22.9 | 20.8 | 9.6M |
| October 31, 2025 | 21.15 | 20.85 | 20.85 | 21.4 | 20.75 | 2.78M |
| October 30, 2025 | 21.55 | 21 | 21 | 21.6 | 21 | 2.64M |
| October 29, 2025 | 21.05 | 21.35 | 21.35 | 22.3 | 21.05 | 3.62M |
| October 28, 2025 | 22.15 | 21.7 | 21.7 | 22.15 | 21.4 | 6.15M |
| October 27, 2025 | 22.3 | 22.25 | 22.25 | 22.4 | 21.8 | 4.4M |
| October 23, 2025 | 22.2 | 22.05 | 22.05 | 22.5 | 22 | 2.81M |
| October 22, 2025 | 22.3 | 22.3 | 22.3 | 22.65 | 22.15 | 1.75M |
| October 21, 2025 | 22.4 | 22.2 | 22.2 | 22.8 | 22.2 | 2.6M |
| October 20, 2025 | 22.75 | 22.2 | 22.2 | 22.75 | 21.95 | 3.29M |
| October 17, 2025 | 23.3 | 22.55 | 22.55 | 23.55 | 22.5 | 4.17M |
| October 16, 2025 | 22.95 | 23.15 | 23.15 | 23.75 | 22.55 | 4.33M |
| October 15, 2025 | 23 | 22.75 | 22.75 | 23.05 | 22.3 | 4.07M |
| October 14, 2025 | 24.2 | 22.65 | 22.65 | 24.6 | 22.65 | 10.02M |
| October 13, 2025 | 23.9 | 23.85 | 23.85 | 24.15 | 23.45 | 6.52M |
| October 09, 2025 | 25.8 | 24.95 | 24.95 | 25.95 | 24.75 | 8.14M |
| October 08, 2025 | 25.65 | 25.65 | 25.65 | 25.95 | 24.85 | 9.21M |
| October 07, 2025 | 27.3 | 26.45 | 26.45 | 27.55 | 26.2 | 8.08M |
| October 03, 2025 | 27.95 | 26.95 | 26.95 | 28.45 | 26.9 | 9.58M |
| October 02, 2025 | 27.15 | 27.85 | 27.85 | 28 | 26.75 | 14.08M |
| October 01, 2025 | 26.85 | 26.95 | 26.95 | 27.1 | 26.4 | 6.06M |
| September 30, 2025 | 25.5 | 26.85 | 26.85 | 27.05 | 25.35 | 9.7M |
| September 26, 2025 | 26.2 | 25.1 | 25.1 | 26.2 | 24.85 | 7.2M |
| September 25, 2025 | 25.65 | 26.25 | 26.25 | 27.3 | 25.65 | 9.18M |
| September 24, 2025 | 24.85 | 25.55 | 25.55 | 26.2 | 24.75 | 7.9M |
| September 23, 2025 | 26.3 | 24.85 | 24.85 | 26.45 | 24.85 | 10.7M |
| September 22, 2025 | 25.3 | 26.1 | 26.1 | 27.2 | 25.3 | 18.66M |
| September 19, 2025 | 27.7 | 26.3 | 26.3 | 27.85 | 26.2 | 8.22M |
| September 18, 2025 | 25.9 | 27.75 | 27.75 | 28.35 | 25.9 | 13.92M |
| September 17, 2025 | 25.55 | 25.8 | 25.8 | 26.4 | 25.55 | 4.17M |
| September 16, 2025 | 25.8 | 25.6 | 25.6 | 25.95 | 25.55 | 4.57M |
| September 15, 2025 | 25.6 | 25.75 | 25.75 | 26.65 | 25.5 | 4.82M |
| September 12, 2025 | 25.35 | 25.35 | 25.35 | 25.85 | 25.15 | 3.07M |
| September 11, 2025 | 26 | 25.05 | 25.05 | 26 | 25 | 2.9M |
| September 10, 2025 | 26.5 | 25.75 | 25.75 | 26.6 | 25.7 | 4.6M |
| September 09, 2025 | 27.45 | 26.45 | 26.45 | 27.5 | 26.45 | 6.37M |
| September 08, 2025 | 25.9 | 27.35 | 27.35 | 27.5 | 25.7 | 9.29M |