23.40
+0.25(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.2 | 23.45 | 23.45 | 23.45 | 23 | 7.17M |
| December 04, 2025 | 23.85 | 23.15 | 23.15 | 23.85 | 23.1 | 11.74M |
| December 03, 2025 | 23.7 | 23.65 | 23.65 | 23.95 | 23.5 | 9.79M |
| December 02, 2025 | 23.95 | 23.5 | 23.5 | 24.1 | 23.5 | 13.13M |
| December 01, 2025 | 24.5 | 23.9 | 23.9 | 24.5 | 23.55 | 21.21M |
| November 28, 2025 | 24 | 24.5 | 24.5 | 24.85 | 23.75 | 27.38M |
| November 27, 2025 | 25.15 | 24 | 24 | 25.25 | 23.65 | 33.45M |
| November 26, 2025 | 23 | 24.85 | 24.85 | 25.3 | 23 | 51.95M |
| November 25, 2025 | 23 | 23 | 23 | 23.1 | 22.5 | 12.41M |
| November 24, 2025 | 22.55 | 22.8 | 22.8 | 23 | 22.3 | 14.87M |
| November 21, 2025 | 22 | 22.2 | 22.2 | 22.3 | 21.35 | 12.18M |
| November 20, 2025 | 21.5 | 22.2 | 22.2 | 22.45 | 21 | 19.13M |
| November 19, 2025 | 21.55 | 20.9 | 20.9 | 21.9 | 20.6 | 33.02M |
| November 18, 2025 | 24.4 | 22.25 | 22.25 | 24.4 | 22.25 | 38.71M |
| November 17, 2025 | 24.5 | 24.7 | 24.7 | 25.2 | 23.65 | 29.54M |
| November 14, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| November 13, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| November 12, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| November 11, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| November 10, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| November 07, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| November 06, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| November 05, 2025 | 24.2 | 25 | 25 | 25 | 23.95 | 24.08M |
| November 04, 2025 | 24.3 | 24.2 | 24.2 | 24.4 | 24.1 | 8.57M |
| November 03, 2025 | 24.2 | 24.2 | 24.2 | 24.4 | 24 | 12.86M |
| October 31, 2025 | 24.2 | 24.2 | 24.2 | 24.3 | 24 | 11.31M |
| October 30, 2025 | 24 | 24.2 | 24.2 | 24.5 | 24 | 13.16M |
| October 29, 2025 | 24.2 | 24 | 24 | 24.3 | 23.9 | 10.48M |
| October 28, 2025 | 24 | 24.1 | 24.1 | 24.4 | 23.6 | 13.45M |
| October 27, 2025 | 24.3 | 24.1 | 24.1 | 24.3 | 23.5 | 25.9M |
| October 23, 2025 | 25.1 | 23.8 | 23.8 | 25.6 | 23.5 | 85.93M |
| October 22, 2025 | 23.3 | 24.7 | 24.7 | 24.7 | 23.2 | 59.68M |
| October 21, 2025 | 21.3 | 22.5 | 22.5 | 22.6 | 21.3 | 23.9M |
| October 20, 2025 | 20.8 | 21.2 | 21.2 | 21.5 | 20.8 | 17.35M |
| October 17, 2025 | 20.9 | 20.7 | 20.7 | 21.1 | 20.7 | 8.73M |
| October 16, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.6 | 3.84M |
| October 15, 2025 | 20.5 | 20.8 | 20.8 | 20.8 | 20.5 | 5.27M |
| October 14, 2025 | 20.4 | 20.5 | 20.5 | 20.8 | 20.3 | 6.57M |
| October 13, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.1 | 2.97M |
| October 09, 2025 | 20.4 | 20.5 | 20.5 | 20.5 | 20.4 | 4M |
| October 08, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.3 | 3.73M |
| October 07, 2025 | 20.3 | 20.3 | 20.3 | 20.5 | 20.3 | 4.31M |
| October 03, 2025 | 20.25 | 20.25 | 20.25 | 20.4 | 20.25 | 4.07M |
| October 02, 2025 | 20.15 | 20.3 | 20.3 | 20.55 | 20.05 | 6.02M |
| October 01, 2025 | 20.2 | 20.15 | 20.15 | 20.25 | 20.05 | 2.36M |
| September 30, 2025 | 20.2 | 20.2 | 20.2 | 20.3 | 20 | 3.84M |
| September 29, 2025 | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0 |
| September 26, 2025 | 20.2 | 20.2 | 20.2 | 20.3 | 20 | 5.8M |
| September 25, 2025 | 20.05 | 20.1 | 20.1 | 20.5 | 19.7 | 17.58M |
| September 24, 2025 | 20.2 | 20.75 | 20.75 | 21 | 20.15 | 20.02M |
| September 23, 2025 | 20 | 20.1 | 20.1 | 20.3 | 19.9 | 9.22M |
| September 22, 2025 | 19.9 | 19.9 | 19.9 | 19.95 | 19.8 | 2.3M |
| September 19, 2025 | 19.55 | 19.9 | 19.9 | 20.05 | 19.55 | 5.7M |
| September 18, 2025 | 19.6 | 19.65 | 19.65 | 19.7 | 19.55 | 1.32M |
| September 17, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.45 | 3.04M |
| September 16, 2025 | 20.1 | 19.8 | 19.8 | 20.1 | 19.65 | 5.08M |
| September 15, 2025 | 19.85 | 20.1 | 20.1 | 20.6 | 19.8 | 11.74M |
| September 12, 2025 | 19.5 | 19.65 | 19.65 | 19.65 | 19.5 | 1.05M |
| September 11, 2025 | 19.55 | 19.5 | 19.5 | 19.65 | 19.45 | 2.2M |
| September 10, 2025 | 19.5 | 19.65 | 19.65 | 19.65 | 19.4 | 2.36M |