22.80
+0.5(+2.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.85 | 22.3 | 22.3 | 22.85 | 22.05 | 3,000 |
| December 03, 2025 | 22.4 | 22.8 | 22.8 | 22.8 | 22.35 | 13,000 |
| December 02, 2025 | 22.35 | 22.35 | 22.35 | 22.4 | 22.3 | 5,000 |
| December 01, 2025 | 22.05 | 22.2 | 22.2 | 22.4 | 22.05 | 4,000 |
| November 28, 2025 | 22.6 | 22.05 | 22.05 | 22.6 | 22.05 | 8,000 |
| November 27, 2025 | 22.95 | 22.45 | 22.45 | 22.95 | 22.3 | 9,038 |
| November 26, 2025 | 22.95 | 22.5 | 22.5 | 23.25 | 22.4 | 13,116 |
| November 25, 2025 | 24.15 | 22.7 | 22.7 | 24.15 | 22.7 | 49,030 |
| November 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,000 |
| November 21, 2025 | 22.5 | 23.8 | 23.8 | 23.8 | 22.5 | 13,081 |
| November 20, 2025 | 23.8 | 23.1 | 23.1 | 23.8 | 23 | 52,412 |
| November 19, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.3 | 60,000 |
| November 18, 2025 | 23.85 | 23.9 | 23.9 | 23.9 | 23.5 | 11,000 |
| November 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.65 | 5,548 |
| November 14, 2025 | 23.85 | 24 | 24 | 24 | 23.7 | 9,000 |
| November 13, 2025 | 23.9 | 23.85 | 23.85 | 23.9 | 23.85 | 4,000 |
| November 12, 2025 | 23.75 | 23.9 | 23.9 | 23.9 | 23.75 | 5,000 |
| November 11, 2025 | 24 | 23.75 | 23.75 | 24.6 | 23.7 | 22,000 |
| November 10, 2025 | 24 | 23.6 | 23.6 | 24 | 23.6 | 9,000 |
| November 07, 2025 | 24.3 | 23.55 | 23.55 | 24.3 | 23.55 | 12,000 |
| November 06, 2025 | 24.5 | 24.15 | 24.15 | 24.95 | 23.7 | 14,000 |
| November 05, 2025 | 24.75 | 24.2 | 24.2 | 24.75 | 24 | 10,000 |
| November 04, 2025 | 24.9 | 24.35 | 24.35 | 24.9 | 23.55 | 48,001 |
| November 03, 2025 | 24.95 | 24.9 | 24.9 | 27.15 | 24.55 | 20,089 |
| October 31, 2025 | 24.4 | 24.8 | 24.8 | 25.25 | 24.4 | 27,000 |
| October 30, 2025 | 24.45 | 24.4 | 24.4 | 25.2 | 24.4 | 7,000 |
| October 29, 2025 | 24.75 | 24.45 | 24.45 | 24.9 | 24.45 | 9,756 |
| October 28, 2025 | 24.8 | 24.8 | 24.8 | 24.95 | 24.45 | 12,000 |
| October 27, 2025 | 24.85 | 24.8 | 24.8 | 24.85 | 24.3 | 9,000 |
| October 23, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 1,000 |
| October 22, 2025 | 24.65 | 24.9 | 24.9 | 24.9 | 24.65 | 7,000 |
| October 21, 2025 | 24.8 | 24.7 | 24.7 | 24.9 | 24.25 | 12,000 |
| October 20, 2025 | 24.2 | 24.95 | 24.95 | 24.95 | 24.2 | 14,250 |
| October 17, 2025 | 24.25 | 24.25 | 24.25 | 24.55 | 24.1 | 5,000 |
| October 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.1 | 10,200 |
| October 15, 2025 | 24.7 | 24.25 | 24.25 | 24.7 | 24.1 | 28,143 |
| October 14, 2025 | 24.25 | 24.75 | 24.75 | 24.8 | 23.95 | 19,066 |
| October 13, 2025 | 24.85 | 24.6 | 24.6 | 24.85 | 24.2 | 14,034 |
| October 09, 2025 | 24.85 | 24.4 | 24.4 | 24.85 | 24.05 | 10,034 |
| October 08, 2025 | 24.4 | 24.55 | 24.55 | 25.05 | 24.1 | 8,116 |
| October 07, 2025 | 24.4 | 24.55 | 24.55 | 24.65 | 24.05 | 18,000 |
| October 03, 2025 | 24.7 | 24.5 | 24.5 | 25.1 | 24.5 | 17,000 |
| October 02, 2025 | 24.6 | 24.9 | 24.9 | 24.9 | 24.6 | 2,000 |
| October 01, 2025 | 24.5 | 24.6 | 24.6 | 24.85 | 24.45 | 68,070 |
| September 30, 2025 | 24.75 | 24.5 | 24.5 | 25 | 24.05 | 27,000 |
| September 26, 2025 | 24.95 | 24.8 | 24.8 | 25.35 | 24.45 | 24,081 |
| September 25, 2025 | 24.65 | 24.95 | 24.95 | 25.55 | 24.35 | 25,000 |
| September 24, 2025 | 25 | 24.65 | 24.65 | 25.3 | 24.4 | 27,535 |
| September 23, 2025 | 25.75 | 25.35 | 25.35 | 25.75 | 24.55 | 22,732 |
| September 22, 2025 | 26.1 | 25.4 | 25.4 | 26.15 | 25.4 | 8,004 |
| September 19, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.55 | 7,000 |
| September 18, 2025 | 25.4 | 25.75 | 25.75 | 25.95 | 25.4 | 18,000 |
| September 17, 2025 | 26.3 | 25.7 | 25.7 | 26.3 | 25.55 | 79,068 |
| September 16, 2025 | 26.15 | 26.2 | 26.2 | 26.9 | 25.85 | 53,000 |
| September 15, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 26.5 | 14,000 |
| September 12, 2025 | 26.95 | 27.4 | 27.4 | 27.4 | 25.2 | 108,000 |
| September 11, 2025 | 27.35 | 26.95 | 26.95 | 27.35 | 26.6 | 26,000 |
| September 10, 2025 | 27.45 | 27.4 | 27.4 | 27.45 | 27.4 | 4,000 |
| September 09, 2025 | 27.45 | 27.25 | 27.25 | 27.95 | 27.2 | 22,000 |
| September 08, 2025 | 27.2 | 27.5 | 27.5 | 27.5 | 27 | 32,000 |