22.75
-0.35(-1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.05 | 23.1 | 23.1 | 23.15 | 23 | 52,123 |
| December 03, 2025 | 23.05 | 23.15 | 23.15 | 23.25 | 23 | 58,330 |
| December 02, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 23 | 38,122 |
| December 01, 2025 | 22.95 | 23 | 23 | 23.45 | 22.95 | 88,597 |
| November 28, 2025 | 22.6 | 23.1 | 23.1 | 23.15 | 22.6 | 53,770 |
| November 27, 2025 | 23.2 | 23 | 23 | 23.2 | 22.5 | 87,870 |
| November 26, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23.05 | 80,646 |
| November 25, 2025 | 22.6 | 23.1 | 23.1 | 23.3 | 22.6 | 169,686 |
| November 24, 2025 | 22.5 | 22.55 | 22.55 | 22.6 | 22.35 | 43,725 |
| November 21, 2025 | 22.45 | 22.5 | 22.5 | 22.55 | 22.1 | 142,874 |
| November 20, 2025 | 22.8 | 22.5 | 22.5 | 23 | 22.3 | 78,973 |
| November 19, 2025 | 22.55 | 22.35 | 22.35 | 22.55 | 22.2 | 134,800 |
| November 18, 2025 | 22.8 | 22.35 | 22.35 | 23.2 | 22.25 | 356,959 |
| November 17, 2025 | 23.85 | 22.8 | 22.8 | 24.1 | 22.8 | 514,115 |
| November 14, 2025 | 22 | 23.6 | 23.6 | 23.8 | 21.75 | 836,347 |
| November 13, 2025 | 21.5 | 22.25 | 22.25 | 22.4 | 21.25 | 2.37M |
| November 12, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 545,317 |
| November 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 572,148 |
| November 10, 2025 | 27.8 | 27.9 | 27.9 | 27.9 | 27.7 | 49,059 |
| November 07, 2025 | 27.9 | 27.8 | 27.8 | 28 | 27.8 | 36,251 |
| November 06, 2025 | 27.9 | 27.85 | 27.85 | 27.9 | 27.75 | 38,525 |
| November 05, 2025 | 27.8 | 27.65 | 27.65 | 27.8 | 27.6 | 96,096 |
| November 04, 2025 | 27.85 | 27.85 | 27.85 | 28.1 | 27.8 | 94,317 |
| November 03, 2025 | 28 | 27.9 | 27.9 | 28 | 27.85 | 46,320 |
| October 31, 2025 | 28.05 | 28.05 | 28.05 | 28.2 | 27.95 | 50,062 |
| October 30, 2025 | 28 | 28 | 28 | 28.1 | 27.95 | 43,000 |
| October 29, 2025 | 28.05 | 28 | 28 | 28.1 | 27.95 | 93,317 |
| October 28, 2025 | 28.25 | 28.05 | 28.05 | 28.25 | 28.05 | 30,382 |
| October 27, 2025 | 28.2 | 28.1 | 28.1 | 28.25 | 28 | 53,617 |
| October 23, 2025 | 28.25 | 28.2 | 28.2 | 28.25 | 28.2 | 12,217 |
| October 22, 2025 | 28.05 | 28.2 | 28.2 | 28.2 | 28.05 | 38,235 |
| October 21, 2025 | 28.1 | 28 | 28 | 28.2 | 28 | 58,795 |
| October 20, 2025 | 28 | 28.05 | 28.05 | 28.3 | 28 | 68,412 |
| October 17, 2025 | 28 | 28 | 28 | 28.1 | 27.95 | 48,071 |
| October 16, 2025 | 28 | 28 | 28 | 28.1 | 28 | 57,487 |
| October 15, 2025 | 28 | 28 | 28 | 28.15 | 28 | 69,373 |
| October 14, 2025 | 28.15 | 28.05 | 28.05 | 28.3 | 28 | 66,544 |
| October 13, 2025 | 28.3 | 28.1 | 28.1 | 28.3 | 28 | 32,134 |
| October 09, 2025 | 28.4 | 28.3 | 28.3 | 28.45 | 28.3 | 49,142 |
| October 08, 2025 | 28.65 | 28.35 | 28.35 | 28.85 | 28.3 | 79,311 |
| October 07, 2025 | 28.1 | 28.7 | 28.7 | 28.85 | 28 | 119,685 |
| October 03, 2025 | 27.95 | 27.9 | 27.9 | 28.2 | 27.85 | 53,001 |
| October 02, 2025 | 28 | 28 | 28 | 28.3 | 28 | 75,389 |
| October 01, 2025 | 28.2 | 28 | 28 | 28.25 | 28 | 35,005 |
| September 30, 2025 | 28.5 | 28 | 28 | 28.5 | 27.8 | 19,070 |
| September 26, 2025 | 28.1 | 28 | 28 | 28.1 | 27.8 | 37,292 |
| September 25, 2025 | 28 | 28.2 | 28.2 | 28.3 | 28 | 65,274 |
| September 24, 2025 | 28 | 28 | 28 | 28 | 27.9 | 37,636 |
| September 23, 2025 | 28.2 | 28 | 28 | 28.25 | 27.95 | 36,580 |
| September 22, 2025 | 28.25 | 28 | 28 | 28.35 | 27.95 | 72,573 |
| September 19, 2025 | 27.9 | 28.2 | 28.2 | 28.2 | 27.85 | 20,001 |
| September 18, 2025 | 28.05 | 28 | 28 | 28.05 | 27.9 | 47,100 |
| September 17, 2025 | 28.2 | 27.95 | 27.95 | 28.2 | 27.95 | 80,086 |
| September 16, 2025 | 27.95 | 28.2 | 28.2 | 28.2 | 27.95 | 37,001 |
| September 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.8 | 33,267 |
| September 12, 2025 | 27.8 | 27.85 | 27.85 | 28.05 | 27.8 | 96,050 |
| September 11, 2025 | 28.5 | 27.8 | 27.8 | 28.5 | 27.75 | 281,107 |
| September 10, 2025 | 28.45 | 28.55 | 28.55 | 28.55 | 28.45 | 33,000 |
| September 09, 2025 | 28.9 | 28.45 | 28.45 | 29 | 28.35 | 172,837 |
| September 08, 2025 | 29 | 29 | 29 | 29.1 | 28.9 | 42,623 |