23.90
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.75 | 23.7 | 23.7 | 23.85 | 23.65 | 152,150 |
| December 04, 2025 | 23.7 | 23.85 | 23.85 | 23.85 | 23.6 | 133,445 |
| December 03, 2025 | 23.6 | 23.8 | 23.8 | 23.85 | 23.55 | 146,122 |
| December 02, 2025 | 23.55 | 23.7 | 23.7 | 23.7 | 23.5 | 140,004 |
| December 01, 2025 | 23.6 | 23.5 | 23.5 | 23.65 | 23.5 | 242,463 |
| November 28, 2025 | 23.65 | 23.7 | 23.7 | 23.75 | 23.55 | 54,702 |
| November 27, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.5 | 69,433 |
| November 26, 2025 | 23.4 | 23.65 | 23.65 | 23.65 | 23.25 | 144,178 |
| November 25, 2025 | 23.35 | 23.5 | 23.5 | 23.6 | 23.3 | 96,788 |
| November 24, 2025 | 23.4 | 23.35 | 23.35 | 23.4 | 23.3 | 74,626 |
| November 21, 2025 | 23.35 | 23.35 | 23.35 | 23.4 | 23.15 | 291,098 |
| November 20, 2025 | 23.65 | 23.35 | 23.35 | 23.65 | 23.25 | 128,584 |
| November 19, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.4 | 84,084 |
| November 18, 2025 | 23.5 | 23.55 | 23.55 | 23.65 | 23.4 | 95,234 |
| November 17, 2025 | 23.7 | 23.55 | 23.55 | 23.7 | 23.5 | 177,749 |
| November 14, 2025 | 23.55 | 23.7 | 23.7 | 23.7 | 23.5 | 123,171 |
| November 13, 2025 | 23.65 | 23.55 | 23.55 | 23.65 | 23.4 | 232,162 |
| November 12, 2025 | 23.7 | 23.85 | 23.85 | 23.85 | 23.55 | 86,449 |
| November 11, 2025 | 23.55 | 23.85 | 23.85 | 23.85 | 23.55 | 230,408 |
| November 10, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.5 | 83,224 |
| November 07, 2025 | 23.5 | 23.6 | 23.6 | 23.6 | 23.45 | 125,840 |
| November 06, 2025 | 23.5 | 23.5 | 23.5 | 23.65 | 23.4 | 221,129 |
| November 05, 2025 | 23.5 | 23.5 | 23.5 | 23.75 | 23.5 | 193,144 |
| November 04, 2025 | 23.45 | 23.55 | 23.55 | 23.6 | 23.4 | 110,333 |
| November 03, 2025 | 23.5 | 23.45 | 23.45 | 23.85 | 23.35 | 147,434 |
| October 31, 2025 | 23.6 | 23.55 | 23.55 | 23.6 | 23.4 | 43,800 |
| October 30, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.45 | 102,658 |
| October 29, 2025 | 23.5 | 23.5 | 23.5 | 23.8 | 23.35 | 201,924 |
| October 28, 2025 | 23.7 | 23.7 | 23.7 | 23.75 | 23.4 | 176,191 |
| October 27, 2025 | 23.6 | 23.7 | 23.7 | 23.8 | 23.5 | 83,355 |
| October 23, 2025 | 23.75 | 23.7 | 23.7 | 23.75 | 23.5 | 38,317 |
| October 22, 2025 | 23.8 | 23.75 | 23.75 | 23.85 | 23.55 | 36,174 |
| October 21, 2025 | 24 | 23.85 | 23.85 | 24 | 23.65 | 98,803 |
| October 20, 2025 | 23.6 | 23.85 | 23.85 | 23.85 | 23.5 | 52,647 |
| October 17, 2025 | 23.55 | 23.6 | 23.6 | 23.6 | 23.4 | 37,354 |
| October 16, 2025 | 23.7 | 23.55 | 23.55 | 23.7 | 23.45 | 55,582 |
| October 15, 2025 | 23.45 | 23.55 | 23.55 | 23.55 | 23.4 | 63,025 |
| October 14, 2025 | 23.95 | 23.4 | 23.4 | 24 | 23.4 | 154,659 |
| October 13, 2025 | 23.4 | 23.9 | 23.9 | 23.9 | 23.25 | 140,332 |
| October 09, 2025 | 23.75 | 23.5 | 23.5 | 23.75 | 23.5 | 37,327 |
| October 08, 2025 | 23.8 | 23.6 | 23.6 | 23.8 | 23.5 | 48,200 |
| October 07, 2025 | 23.95 | 23.8 | 23.8 | 24 | 23.8 | 69,475 |
| October 03, 2025 | 23.75 | 23.75 | 23.75 | 23.9 | 23.75 | 129,562 |
| October 02, 2025 | 24.3 | 23.9 | 23.9 | 24.3 | 23.9 | 93,281 |
| October 01, 2025 | 23.4 | 23.95 | 23.95 | 24.5 | 23.35 | 142,382 |
| September 30, 2025 | 23.25 | 23.6 | 23.6 | 23.6 | 23.05 | 90,017 |
| September 29, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0 |
| September 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.05 | 104,474 |
| September 25, 2025 | 23.35 | 23.25 | 23.25 | 23.35 | 23.25 | 119,737 |
| September 24, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.2 | 85,620 |
| September 23, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.3 | 75,083 |
| September 22, 2025 | 23.7 | 23.5 | 23.5 | 23.75 | 23.45 | 81,492 |
| September 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.5 | 64,131 |
| September 18, 2025 | 23.65 | 23.7 | 23.7 | 23.75 | 23.65 | 103,001 |
| September 17, 2025 | 23.55 | 23.65 | 23.65 | 23.65 | 23.55 | 78,806 |
| September 16, 2025 | 23.3 | 23.6 | 23.6 | 23.6 | 23.3 | 71,592 |
| September 15, 2025 | 23.5 | 23.4 | 23.4 | 23.55 | 22.95 | 133,001 |
| September 12, 2025 | 23.6 | 23.6 | 23.6 | 23.7 | 23.45 | 93,676 |
| September 11, 2025 | 23.65 | 23.65 | 23.65 | 23.75 | 23.5 | 159,094 |
| September 10, 2025 | 23.6 | 23.65 | 23.65 | 23.65 | 23.3 | 168,173 |