23.70
-0.05(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.75 | 23.65 | 23.65 | 23.8 | 23.6 | 22,875 |
| December 04, 2025 | 24.05 | 23.75 | 23.75 | 24.05 | 23.7 | 29,324 |
| December 03, 2025 | 23.95 | 24 | 24 | 24 | 23.9 | 20,560 |
| December 02, 2025 | 23.6 | 23.95 | 23.95 | 24 | 23.6 | 96,571 |
| December 01, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 23.45 | 83,353 |
| November 28, 2025 | 23.5 | 23.45 | 23.45 | 23.55 | 23.35 | 47,668 |
| November 27, 2025 | 23.45 | 23.4 | 23.4 | 23.6 | 23.4 | 44,371 |
| November 26, 2025 | 23.3 | 23.4 | 23.4 | 23.55 | 23.3 | 126,777 |
| November 25, 2025 | 23.45 | 23.3 | 23.3 | 23.5 | 23.3 | 26,152 |
| November 24, 2025 | 23.6 | 23.45 | 23.45 | 23.6 | 23.45 | 42,004 |
| November 21, 2025 | 24.3 | 23.55 | 23.55 | 24.3 | 23.5 | 84,042 |
| November 20, 2025 | 24.5 | 24.25 | 24.25 | 24.5 | 24.2 | 23,614 |
| November 19, 2025 | 24.2 | 24.1 | 24.1 | 24.85 | 24 | 33,711 |
| November 18, 2025 | 24.7 | 24.15 | 24.15 | 24.7 | 24.15 | 25,898 |
| November 17, 2025 | 24.85 | 24.7 | 24.7 | 24.85 | 24.65 | 13,904 |
| November 14, 2025 | 24.8 | 24.85 | 24.85 | 25 | 24.75 | 55,691 |
| November 13, 2025 | 25.1 | 25.05 | 25.05 | 25.1 | 25 | 39,494 |
| November 12, 2025 | 25.15 | 25.05 | 25.05 | 25.3 | 24.9 | 58,003 |
| November 11, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 25 | 29,322 |
| November 10, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.1 | 29,117 |
| November 07, 2025 | 25.7 | 25.4 | 25.4 | 25.7 | 25.4 | 6,312 |
| November 06, 2025 | 25.1 | 25.95 | 25.95 | 26.8 | 25.1 | 47,024 |
| November 05, 2025 | 25.3 | 25.1 | 25.1 | 25.5 | 24.8 | 41,537 |
| November 04, 2025 | 25.55 | 25.5 | 25.5 | 25.85 | 25.1 | 89,441 |
| November 03, 2025 | 25.45 | 25.5 | 25.5 | 26 | 25.45 | 42,816 |
| October 31, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 25.35 | 19,092 |
| October 30, 2025 | 25.6 | 25.5 | 25.5 | 25.85 | 25.5 | 37,419 |
| October 29, 2025 | 26.15 | 25.85 | 25.85 | 26.15 | 25.5 | 25,879 |
| October 28, 2025 | 26 | 25.55 | 25.55 | 26 | 25.5 | 26,387 |
| October 27, 2025 | 25.85 | 25.9 | 25.9 | 26 | 25.7 | 33,103 |
| October 23, 2025 | 26.4 | 26.1 | 26.1 | 26.4 | 26.1 | 17,252 |
| October 22, 2025 | 25.65 | 26.4 | 26.4 | 26.4 | 25.65 | 64,002 |
| October 21, 2025 | 25.3 | 25.3 | 25.3 | 25.8 | 25.15 | 36,256 |
| October 20, 2025 | 25.25 | 25.05 | 25.05 | 25.25 | 24.9 | 14,063 |
| October 17, 2025 | 25.05 | 25.15 | 25.15 | 25.3 | 25.05 | 37,076 |
| October 16, 2025 | 25.1 | 25.15 | 25.15 | 25.4 | 25.05 | 23,574 |
| October 15, 2025 | 25.25 | 25.1 | 25.1 | 25.25 | 25.05 | 28,769 |
| October 14, 2025 | 25.5 | 25.25 | 25.25 | 25.95 | 24.8 | 99,574 |
| October 13, 2025 | 25.75 | 25.7 | 25.7 | 26.25 | 24.75 | 54,191 |
| October 09, 2025 | 26.15 | 26.05 | 26.05 | 26.45 | 26.05 | 21,140 |
| October 08, 2025 | 26.5 | 26.05 | 26.05 | 26.5 | 26.05 | 17,130 |
| October 07, 2025 | 26.55 | 26.2 | 26.2 | 26.55 | 26 | 50,576 |
| October 03, 2025 | 25.9 | 26.5 | 26.5 | 26.5 | 25.6 | 73,355 |
| October 02, 2025 | 25.9 | 26 | 26 | 26.1 | 25.85 | 32,634 |
| October 01, 2025 | 25.8 | 25.95 | 25.95 | 26.2 | 25.75 | 158,299 |
| September 30, 2025 | 25.65 | 25.8 | 25.8 | 25.8 | 25.45 | 41,239 |
| September 26, 2025 | 26.25 | 25.65 | 25.65 | 26.25 | 25.35 | 45,901 |
| September 25, 2025 | 26.3 | 26.25 | 26.25 | 26.45 | 26.2 | 29,493 |
| September 24, 2025 | 26.15 | 26.3 | 26.3 | 26.35 | 26.05 | 30,213 |
| September 23, 2025 | 26.5 | 26.25 | 26.25 | 26.5 | 26.15 | 68,589 |
| September 22, 2025 | 25.95 | 26.4 | 26.4 | 26.45 | 25.95 | 33,890 |
| September 19, 2025 | 26.2 | 26.05 | 26.05 | 26.45 | 26 | 21,849 |
| September 18, 2025 | 25.7 | 25.9 | 25.9 | 26.2 | 25.65 | 49,001 |
| September 17, 2025 | 25.45 | 25.65 | 25.65 | 25.8 | 25.45 | 72,000 |
| September 16, 2025 | 25.25 | 25.5 | 25.5 | 25.5 | 25.25 | 37,120 |
| September 15, 2025 | 25.65 | 25.5 | 25.5 | 25.65 | 25.4 | 34,001 |
| September 12, 2025 | 25.55 | 26.05 | 26.05 | 26.25 | 25.5 | 44,054 |
| September 11, 2025 | 26.1 | 25.55 | 25.55 | 26.1 | 25.5 | 102,620 |
| September 10, 2025 | 26.2 | 26.3 | 26.3 | 26.3 | 26 | 67,156 |
| September 09, 2025 | 26.65 | 26.3 | 26.3 | 26.65 | 26.2 | 102,291 |