21.90
-0.2(-0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.75 | 21.9 | 21.9 | 22.75 | 21.85 | 39,389 |
| December 23, 2025 | 22.2 | 22.1 | 22.1 | 22.2 | 22.1 | 8,157 |
| December 22, 2025 | 22.2 | 22.2 | 22.2 | 22.2 | 22.05 | 11,217 |
| December 19, 2025 | 22.65 | 22.2 | 22.2 | 22.65 | 22.2 | 2,513 |
| December 18, 2025 | 22.05 | 22.15 | 22.15 | 22.3 | 22.05 | 5,301 |
| December 17, 2025 | 22 | 22.3 | 22.3 | 22.5 | 22 | 12,510 |
| December 16, 2025 | 22.25 | 22 | 22 | 22.35 | 21.85 | 34,861 |
| December 15, 2025 | 22.35 | 22.4 | 22.4 | 22.5 | 22.35 | 11,225 |
| December 12, 2025 | 22.25 | 22.2 | 22.2 | 22.3 | 22.1 | 20,756 |
| December 11, 2025 | 22.5 | 22.25 | 22.25 | 22.5 | 22.1 | 22,567 |
| December 10, 2025 | 22.45 | 22.35 | 22.35 | 22.7 | 22.35 | 52,190 |
| December 09, 2025 | 22.8 | 22.6 | 22.6 | 22.8 | 22.6 | 6,071 |
| December 08, 2025 | 22.65 | 22.6 | 22.6 | 22.65 | 22.5 | 17,248 |
| December 05, 2025 | 22.95 | 22.75 | 22.75 | 22.95 | 22.65 | 12,000 |
| December 04, 2025 | 22.75 | 22.9 | 22.9 | 22.9 | 22.75 | 6,313 |
| December 03, 2025 | 23.1 | 22.75 | 22.75 | 23.1 | 22.75 | 23,108 |
| December 02, 2025 | 22.95 | 22.8 | 22.8 | 23.1 | 22.7 | 67,163 |
| December 01, 2025 | 22.75 | 22.7 | 22.7 | 22.85 | 22.7 | 6,242 |
| November 28, 2025 | 22.95 | 22.75 | 22.75 | 22.95 | 22.7 | 6,240 |
| November 27, 2025 | 22.4 | 23 | 23 | 23 | 22.4 | 67,899 |
| November 26, 2025 | 22.75 | 22.7 | 22.7 | 22.85 | 22.65 | 8,000 |
| November 25, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.15 | 38,000 |
| November 24, 2025 | 22.3 | 22.3 | 22.3 | 22.7 | 22.2 | 35,261 |
| November 21, 2025 | 22.85 | 22.55 | 22.55 | 22.95 | 22.55 | 24,307 |
| November 20, 2025 | 22.9 | 23 | 23 | 23 | 22.8 | 33,273 |
| November 19, 2025 | 22.7 | 22.95 | 22.95 | 22.95 | 22.65 | 18,814 |
| November 18, 2025 | 22.65 | 22.65 | 22.65 | 22.95 | 22.6 | 36,200 |
| November 17, 2025 | 22.95 | 23 | 23 | 23 | 22.8 | 16,257 |
| November 14, 2025 | 22.25 | 22.95 | 22.95 | 23.05 | 22.25 | 26,233 |
| November 13, 2025 | 23.4 | 22.9 | 22.9 | 23.45 | 22.8 | 30,100 |
| November 12, 2025 | 22.3 | 22.65 | 22.65 | 22.7 | 22.3 | 209,215 |
| November 11, 2025 | 22.15 | 22.3 | 22.3 | 22.3 | 22.15 | 23,272 |
| November 10, 2025 | 22 | 22.2 | 22.2 | 22.35 | 21.7 | 122,771 |
| November 07, 2025 | 23.15 | 22.35 | 22.35 | 23.15 | 21.9 | 167,231 |
| November 06, 2025 | 23.45 | 23.55 | 23.55 | 23.8 | 23.45 | 16,070 |
| November 05, 2025 | 23.85 | 23.65 | 23.65 | 24.25 | 23.65 | 46,282 |
| November 04, 2025 | 24.25 | 24.45 | 24.45 | 24.45 | 23.85 | 8,249 |
| November 03, 2025 | 24.5 | 24.25 | 24.25 | 24.5 | 23.7 | 39,174 |
| October 31, 2025 | 24.4 | 23.95 | 23.95 | 24.55 | 23.6 | 43,303 |
| October 30, 2025 | 24.15 | 24.4 | 24.4 | 24.95 | 23.5 | 207,339 |
| October 29, 2025 | 22.5 | 24.5 | 24.5 | 24.55 | 22.5 | 382,770 |
| October 28, 2025 | 22.15 | 22.35 | 22.35 | 22.45 | 22.05 | 263,208 |
| October 27, 2025 | 22.35 | 22.2 | 22.2 | 22.35 | 22.05 | 99,774 |
| October 23, 2025 | 22.25 | 22.3 | 22.3 | 22.4 | 22.2 | 74,191 |
| October 22, 2025 | 22.5 | 22.25 | 22.25 | 22.8 | 22.25 | 125,923 |
| October 21, 2025 | 23.1 | 22.6 | 22.6 | 23.2 | 22.6 | 94,656 |
| October 20, 2025 | 23.8 | 23.25 | 23.25 | 23.8 | 23 | 79,586 |
| October 17, 2025 | 23.6 | 23.8 | 23.8 | 23.8 | 23.55 | 15,953 |
| October 16, 2025 | 24.25 | 23.5 | 23.5 | 24.25 | 23.35 | 22,230 |
| October 15, 2025 | 24.15 | 23.55 | 23.55 | 24.15 | 23.55 | 15,002 |
| October 14, 2025 | 23.6 | 23.4 | 23.4 | 24.35 | 23.2 | 67,484 |
| October 13, 2025 | 22.45 | 23.6 | 23.6 | 23.85 | 22.45 | 69,476 |
| October 09, 2025 | 25.1 | 24.35 | 24.35 | 25.1 | 24.2 | 43,410 |
| October 08, 2025 | 24.95 | 24.6 | 24.6 | 25 | 24.45 | 12,225 |
| October 07, 2025 | 25 | 25 | 25 | 25.25 | 24.95 | 53,225 |
| October 03, 2025 | 25.95 | 25.25 | 25.25 | 25.95 | 24.8 | 75,965 |
| October 02, 2025 | 23.65 | 25.6 | 25.6 | 26 | 23.65 | 180,067 |
| October 01, 2025 | 23.75 | 23.75 | 23.75 | 23.85 | 23.5 | 43,181 |
| September 30, 2025 | 24.5 | 23.7 | 23.7 | 24.8 | 23.5 | 252,506 |
| September 26, 2025 | 25.05 | 24.8 | 24.8 | 25.05 | 24.45 | 169,494 |