23.95
+0.15(+0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 23.85 | 23.95 | 23.95 | 24.15 | 23.85 | 347,980 |
| December 23, 2025 | 24.15 | 23.8 | 23.8 | 24.2 | 23.75 | 585,639 |
| December 22, 2025 | 24.25 | 24.15 | 24.15 | 24.3 | 23.65 | 1.24M |
| December 19, 2025 | 24.2 | 24.15 | 24.15 | 24.25 | 24.05 | 324,646 |
| December 18, 2025 | 24.05 | 24.15 | 24.15 | 24.35 | 24.05 | 321,201 |
| December 17, 2025 | 24.4 | 24.05 | 24.05 | 24.45 | 23.7 | 887,935 |
| December 16, 2025 | 24.35 | 24.15 | 24.15 | 24.5 | 24 | 707,698 |
| December 15, 2025 | 24.5 | 24.55 | 24.55 | 24.85 | 24.5 | 244,668 |
| December 12, 2025 | 24.7 | 24.7 | 24.7 | 25.1 | 24.65 | 577,598 |
| December 11, 2025 | 24.25 | 24.4 | 24.4 | 24.65 | 24.15 | 687,900 |
| December 10, 2025 | 24.5 | 24.2 | 24.2 | 24.7 | 24.05 | 1.23M |
| December 09, 2025 | 25.15 | 24.5 | 24.5 | 25.15 | 24.25 | 2.28M |
| December 08, 2025 | 25.45 | 25.65 | 25.65 | 25.8 | 25.35 | 667,858 |
| December 05, 2025 | 25.2 | 25.45 | 25.45 | 25.45 | 25.05 | 474,757 |
| December 04, 2025 | 25.25 | 25.15 | 25.15 | 25.5 | 25.1 | 390,786 |
| December 03, 2025 | 26.1 | 25.3 | 25.3 | 26.1 | 25.25 | 695,510 |
| December 02, 2025 | 25.2 | 25.6 | 25.6 | 26.15 | 25.2 | 1.62M |
| December 01, 2025 | 25.15 | 25.2 | 25.2 | 25.6 | 25.15 | 738,720 |
| November 28, 2025 | 25.6 | 25.2 | 25.2 | 25.85 | 24.9 | 792,837 |
| November 27, 2025 | 25.8 | 25.6 | 25.6 | 26.1 | 25.4 | 616,527 |
| November 26, 2025 | 25.05 | 25.8 | 25.8 | 26 | 24.85 | 1.88M |
| November 25, 2025 | 24.95 | 24.85 | 24.85 | 25.5 | 24.65 | 952,166 |
| November 24, 2025 | 24.9 | 24.7 | 24.7 | 25.3 | 24.55 | 750,958 |
| November 21, 2025 | 24.3 | 24.6 | 24.6 | 24.7 | 24.2 | 694,607 |
| November 20, 2025 | 24.7 | 24.35 | 24.35 | 24.8 | 24.2 | 548,799 |
| November 19, 2025 | 24.15 | 24.35 | 24.35 | 24.75 | 24 | 636,575 |
| November 18, 2025 | 24.5 | 23.95 | 23.95 | 24.5 | 23.95 | 1.36M |
| November 17, 2025 | 25.3 | 24.5 | 24.5 | 25.3 | 24.5 | 933,249 |
| November 14, 2025 | 25.2 | 25.3 | 25.3 | 25.9 | 24.9 | 1.17M |
| November 13, 2025 | 24.85 | 25.2 | 25.2 | 25.95 | 24.8 | 2.07M |
| November 12, 2025 | 24.2 | 24.45 | 24.45 | 24.95 | 24 | 835,857 |
| November 11, 2025 | 24.5 | 24.2 | 24.2 | 24.95 | 24.2 | 839,350 |
| November 10, 2025 | 25.05 | 24.4 | 24.4 | 25.1 | 24.3 | 1.13M |
| November 07, 2025 | 25.2 | 25.1 | 25.1 | 25.2 | 24.7 | 923,150 |
| November 06, 2025 | 26.1 | 25.2 | 25.2 | 26.5 | 25.2 | 1.68M |
| November 05, 2025 | 24.8 | 25.55 | 25.55 | 25.55 | 24.65 | 909,858 |
| November 04, 2025 | 25.3 | 24.95 | 24.95 | 25.35 | 24.85 | 1.05M |
| November 03, 2025 | 25.05 | 25.3 | 25.3 | 25.45 | 24.8 | 806,644 |
| October 31, 2025 | 25.1 | 24.95 | 24.95 | 25.3 | 24.85 | 1.09M |
| October 30, 2025 | 25.75 | 25.05 | 25.05 | 25.8 | 25.05 | 1.63M |
| October 29, 2025 | 26.1 | 25.6 | 25.6 | 26.6 | 25.6 | 2.23M |
| October 28, 2025 | 26.65 | 26.1 | 26.1 | 26.65 | 26 | 2.12M |
| October 27, 2025 | 28.2 | 26.8 | 26.8 | 28.4 | 26.5 | 4.15M |
| October 23, 2025 | 27.95 | 28 | 28 | 29.05 | 27.2 | 10.02M |
| October 22, 2025 | 25.95 | 27.65 | 27.65 | 27.9 | 25.95 | 6.87M |
| October 21, 2025 | 25.8 | 25.9 | 25.9 | 26 | 25.7 | 598,021 |
| October 20, 2025 | 25.6 | 25.55 | 25.55 | 25.85 | 25.35 | 633,440 |
| October 17, 2025 | 25.7 | 25.35 | 25.35 | 26.05 | 25.25 | 826,394 |
| October 16, 2025 | 26.2 | 25.8 | 25.8 | 26.2 | 25.55 | 850,774 |
| October 15, 2025 | 24.95 | 25.95 | 25.95 | 26.05 | 24.9 | 1.69M |
| October 14, 2025 | 25.2 | 24.6 | 24.6 | 25.5 | 24.4 | 1.74M |
| October 13, 2025 | 24.95 | 25 | 25 | 25.7 | 24.95 | 1.02M |
| October 09, 2025 | 25.75 | 25.8 | 25.8 | 26 | 25.35 | 1.52M |
| October 08, 2025 | 25.6 | 25.35 | 25.35 | 25.6 | 24.5 | 2.15M |
| October 07, 2025 | 26.65 | 25.8 | 25.8 | 26.7 | 25.7 | 2.65M |
| October 03, 2025 | 26.1 | 26.25 | 26.25 | 26.3 | 25.5 | 2.8M |
| October 02, 2025 | 26.1 | 25.85 | 25.85 | 26.45 | 25.6 | 2.57M |
| October 01, 2025 | 25.45 | 25.8 | 25.8 | 26.7 | 25.4 | 2.87M |
| September 30, 2025 | 25.7 | 25.2 | 25.2 | 26 | 25.2 | 1.52M |
| September 29, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |