22.05
-0.1(-0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 22.05 | 7,736 |
| December 03, 2025 | 21.95 | 22.15 | 22.15 | 22.15 | 21.95 | 12,035 |
| December 02, 2025 | 21.95 | 22.1 | 22.1 | 22.1 | 21.9 | 22,810 |
| December 01, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.9 | 11,634 |
| November 28, 2025 | 21.7 | 21.95 | 21.95 | 21.95 | 21.7 | 15,539 |
| November 27, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.8 | 11,696 |
| November 26, 2025 | 21.7 | 21.9 | 21.9 | 21.9 | 21.7 | 13,684 |
| November 25, 2025 | 21.7 | 21.8 | 21.8 | 21.85 | 21.7 | 14,948 |
| November 24, 2025 | 21.7 | 21.65 | 21.65 | 21.85 | 21.5 | 44,204 |
| November 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.5 | 96,771 |
| November 20, 2025 | 21.85 | 21.7 | 21.7 | 21.85 | 21.65 | 68,238 |
| November 19, 2025 | 22 | 21.85 | 21.85 | 22 | 21.8 | 40,312 |
| November 18, 2025 | 21.9 | 21.8 | 21.8 | 21.9 | 21.75 | 80,794 |
| November 17, 2025 | 22.2 | 21.9 | 21.9 | 22.2 | 21.9 | 54,164 |
| November 14, 2025 | 22 | 22.2 | 22.2 | 22.3 | 22 | 28,911 |
| November 13, 2025 | 22.3 | 22.2 | 22.2 | 22.3 | 22.05 | 46,179 |
| November 12, 2025 | 22.15 | 22.25 | 22.25 | 22.35 | 22.15 | 23,556 |
| November 11, 2025 | 22.1 | 22 | 22 | 22.2 | 22 | 38,693 |
| November 10, 2025 | 22.4 | 22.15 | 22.15 | 22.4 | 22.1 | 53,522 |
| November 07, 2025 | 22.45 | 22.4 | 22.4 | 22.45 | 22.35 | 25,982 |
| November 06, 2025 | 22.4 | 22.4 | 22.4 | 22.45 | 22.3 | 36,083 |
| November 05, 2025 | 22.4 | 22.3 | 22.3 | 22.4 | 22.15 | 82,782 |
| November 04, 2025 | 22.7 | 22.4 | 22.4 | 22.7 | 22.4 | 37,990 |
| November 03, 2025 | 22.8 | 22.7 | 22.7 | 22.8 | 22.7 | 9,165 |
| October 31, 2025 | 22.8 | 22.8 | 22.8 | 22.9 | 22.8 | 27,539 |
| October 30, 2025 | 22.85 | 22.85 | 22.85 | 23 | 22.85 | 15,960 |
| October 29, 2025 | 22.85 | 22.95 | 22.95 | 22.95 | 22.8 | 22,718 |
| October 28, 2025 | 23 | 22.85 | 22.85 | 23 | 22.85 | 22,982 |
| October 27, 2025 | 23.05 | 22.9 | 22.9 | 23.05 | 22.9 | 20,045 |
| October 23, 2025 | 23.05 | 22.95 | 22.95 | 23.05 | 22.95 | 25,143 |
| October 22, 2025 | 22.85 | 23.05 | 23.05 | 23.05 | 22.85 | 12,168 |
| October 21, 2025 | 23 | 22.8 | 22.8 | 23.15 | 22.8 | 39,496 |
| October 20, 2025 | 23 | 23 | 23 | 23.2 | 23 | 21,423 |
| October 17, 2025 | 22.8 | 23 | 23 | 23 | 22.8 | 27,696 |
| October 16, 2025 | 22.9 | 22.8 | 22.8 | 23.1 | 22.7 | 48,758 |
| October 15, 2025 | 22.75 | 22.75 | 22.75 | 22.8 | 22.75 | 34,233 |
| October 14, 2025 | 22.9 | 22.75 | 22.75 | 22.9 | 22.75 | 28,582 |
| October 13, 2025 | 22.65 | 22.85 | 22.85 | 22.95 | 22.6 | 33,079 |
| October 09, 2025 | 22.7 | 23 | 23 | 23 | 22.65 | 51,578 |
| October 08, 2025 | 22.7 | 22.65 | 22.65 | 22.7 | 22.65 | 31,018 |
| October 07, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.5 | 66,412 |
| October 03, 2025 | 23 | 22.8 | 22.8 | 23 | 22.6 | 147,294 |
| October 02, 2025 | 23.15 | 23 | 23 | 23.15 | 22.95 | 27,840 |
| October 01, 2025 | 23.25 | 23.1 | 23.1 | 23.25 | 23.1 | 34,240 |
| September 30, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 23.1 | 23,909 |
| September 26, 2025 | 23.45 | 23.1 | 23.1 | 23.45 | 23.1 | 34,081 |
| September 25, 2025 | 23.35 | 23.5 | 23.5 | 23.5 | 23.35 | 34,320 |
| September 24, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.25 | 13,721 |
| September 23, 2025 | 23.45 | 23.3 | 23.3 | 23.45 | 23.3 | 23,614 |
| September 22, 2025 | 23.4 | 23.45 | 23.45 | 23.45 | 23.35 | 19,755 |
| September 19, 2025 | 23.55 | 23.45 | 23.45 | 23.55 | 23.45 | 21,609 |
| September 18, 2025 | 23.6 | 23.55 | 23.55 | 23.65 | 23.55 | 16,266 |
| September 17, 2025 | 23.5 | 23.65 | 23.65 | 23.7 | 23.5 | 50,894 |
| September 16, 2025 | 23.5 | 23.5 | 23.5 | 23.55 | 23.4 | 31,083 |
| September 15, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.4 | 271,531 |
| September 12, 2025 | 23.6 | 23.55 | 23.55 | 23.7 | 23.4 | 73,857 |
| September 11, 2025 | 23.8 | 23.7 | 23.7 | 23.85 | 23.7 | 35,595 |
| September 10, 2025 | 23.85 | 23.8 | 23.8 | 23.95 | 23.75 | 50,121 |
| September 09, 2025 | 23.95 | 23.85 | 23.85 | 23.95 | 23.85 | 19,075 |
| September 08, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | 29,593 |