24.90
-0.5(-1.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.05 | 25.4 | 25.4 | 25.4 | 25.05 | 3.03M |
| December 03, 2025 | 25.4 | 25.15 | 25.15 | 25.4 | 24.95 | 2.98M |
| December 02, 2025 | 25.05 | 25.25 | 25.25 | 25.25 | 24.9 | 3.5M |
| December 01, 2025 | 25.4 | 25.1 | 25.1 | 25.65 | 24.85 | 5.56M |
| November 28, 2025 | 25.3 | 25.4 | 25.4 | 25.45 | 25.25 | 3.46M |
| November 27, 2025 | 25.25 | 25.25 | 25.25 | 25.4 | 24.95 | 4.73M |
| November 26, 2025 | 25.2 | 25.3 | 25.3 | 25.4 | 25.05 | 3.94M |
| November 25, 2025 | 25.15 | 25.2 | 25.2 | 25.2 | 24.9 | 4.88M |
| November 24, 2025 | 24.75 | 25.05 | 25.05 | 25.05 | 24.55 | 4.79M |
| November 21, 2025 | 24.8 | 24.7 | 24.7 | 25.05 | 24.6 | 5.39M |
| November 20, 2025 | 24.5 | 25.1 | 25.1 | 25.2 | 24.4 | 9.17M |
| November 19, 2025 | 24.25 | 24.35 | 24.35 | 24.45 | 24.1 | 3.25M |
| November 18, 2025 | 24.5 | 24.1 | 24.1 | 24.6 | 24 | 6.54M |
| November 17, 2025 | 24.95 | 24.65 | 24.65 | 24.95 | 24.55 | 3.51M |
| November 14, 2025 | 24.6 | 24.8 | 24.8 | 25.3 | 24.45 | 13.02M |
| November 13, 2025 | 24.75 | 24.7 | 24.7 | 24.8 | 24.65 | 2.15M |
| November 12, 2025 | 24.45 | 24.65 | 24.65 | 24.8 | 24.45 | 5.32M |
| November 11, 2025 | 24.75 | 24.3 | 24.3 | 24.75 | 24.3 | 3.88M |
| November 10, 2025 | 24.35 | 24.65 | 24.65 | 24.75 | 24.1 | 6.57M |
| November 07, 2025 | 24.4 | 24.4 | 24.4 | 24.75 | 24.35 | 4.43M |
| November 06, 2025 | 24.3 | 24.3 | 24.3 | 24.5 | 24.2 | 3.31M |
| November 05, 2025 | 24.3 | 24.1 | 24.1 | 24.3 | 24 | 5.44M |
| November 04, 2025 | 24.6 | 24.4 | 24.4 | 24.9 | 24.35 | 3.08M |
| November 03, 2025 | 24.55 | 24.5 | 24.5 | 24.65 | 24.4 | 2.55M |
| October 31, 2025 | 24.65 | 24.45 | 24.45 | 24.75 | 24.25 | 4.83M |
| October 30, 2025 | 25.05 | 24.65 | 24.65 | 25.15 | 24.4 | 8.56M |
| October 29, 2025 | 25.2 | 25.1 | 25.1 | 25.4 | 25.1 | 3.17M |
| October 28, 2025 | 25.3 | 25.15 | 25.15 | 25.4 | 25.15 | 2.63M |
| October 27, 2025 | 25.3 | 25.3 | 25.3 | 25.35 | 24.95 | 5.6M |
| October 23, 2025 | 25.1 | 25.05 | 25.05 | 25.1 | 24.8 | 5.35M |
| October 22, 2025 | 25.1 | 25.25 | 25.25 | 25.35 | 25.05 | 4.72M |
| October 21, 2025 | 25 | 25.15 | 25.15 | 25.35 | 25 | 5.75M |
| October 20, 2025 | 24.85 | 25.1 | 25.1 | 25.15 | 24.45 | 8.61M |
| October 17, 2025 | 24.6 | 24.85 | 24.85 | 24.9 | 24.6 | 4.46M |
| October 16, 2025 | 24.65 | 24.75 | 24.75 | 24.9 | 24.6 | 4.3M |
| October 15, 2025 | 24.55 | 24.55 | 24.55 | 24.6 | 24.15 | 6.5M |
| October 14, 2025 | 25 | 24.5 | 24.5 | 25.25 | 24.45 | 7.47M |
| October 13, 2025 | 24.55 | 24.9 | 24.9 | 25.05 | 24.4 | 7.51M |
| October 09, 2025 | 25.5 | 25.1 | 25.1 | 25.6 | 25.05 | 6.33M |
| October 08, 2025 | 25.15 | 25.35 | 25.35 | 25.65 | 25.1 | 5.69M |
| October 07, 2025 | 25.5 | 25.55 | 25.55 | 26 | 25.45 | 11.07M |
| October 03, 2025 | 24.75 | 25.25 | 25.25 | 25.5 | 24.65 | 10.51M |
| October 02, 2025 | 24.65 | 24.65 | 24.65 | 24.8 | 24.5 | 6.66M |
| October 01, 2025 | 24.8 | 24.5 | 24.5 | 24.8 | 24.35 | 5.68M |
| September 30, 2025 | 24.45 | 24.65 | 24.65 | 24.85 | 24.4 | 5.1M |
| September 29, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
| September 26, 2025 | 24.3 | 24.35 | 24.35 | 24.35 | 23.85 | 7.27M |
| September 25, 2025 | 24.35 | 24.4 | 24.4 | 24.45 | 24.1 | 5.85M |
| September 24, 2025 | 24.2 | 24.3 | 24.3 | 24.5 | 24.15 | 6.61M |
| September 23, 2025 | 24 | 24 | 24 | 24.2 | 23.9 | 4.14M |
| September 22, 2025 | 23.65 | 23.95 | 23.95 | 24 | 23.6 | 3.99M |
| September 19, 2025 | 23.8 | 23.6 | 23.6 | 23.85 | 23.55 | 5.23M |
| September 18, 2025 | 23.55 | 23.8 | 23.8 | 23.85 | 23.5 | 4.73M |
| September 17, 2025 | 23.85 | 23.35 | 23.35 | 23.9 | 23.25 | 9.6M |
| September 16, 2025 | 24.45 | 23.95 | 23.95 | 24.45 | 23.9 | 8.22M |
| September 15, 2025 | 24.55 | 24.45 | 24.45 | 24.6 | 24.35 | 5.46M |
| September 12, 2025 | 23.95 | 24.55 | 24.55 | 24.65 | 23.85 | 10.76M |
| September 11, 2025 | 23.85 | 23.8 | 23.8 | 24.1 | 23.5 | 12.83M |
| September 10, 2025 | 23.25 | 23.7 | 23.7 | 23.8 | 23.2 | 10.78M |
| September 09, 2025 | 22.7 | 23.05 | 23.05 | 23.1 | 22.65 | 8.88M |