24.00
+0.15(+0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.7 | 23.85 | 23.85 | 23.9 | 23.7 | 35,028 |
| December 03, 2025 | 24.15 | 23.45 | 23.45 | 24.15 | 23.45 | 6,619 |
| December 02, 2025 | 24.05 | 24.1 | 24.1 | 24.2 | 24.05 | 14,749 |
| December 01, 2025 | 24 | 24 | 24 | 24.1 | 23.9 | 10,698 |
| November 28, 2025 | 24 | 23.85 | 23.85 | 24 | 23.85 | 5,088 |
| November 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24 | 7,060 |
| November 26, 2025 | 24.1 | 24.05 | 24.05 | 24.25 | 23.5 | 145,738 |
| November 25, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24 | 22,364 |
| November 24, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 4,776 |
| November 21, 2025 | 23.6 | 23.95 | 23.95 | 24.05 | 23.55 | 30,248 |
| November 20, 2025 | 24 | 24.05 | 24.05 | 24.1 | 23.95 | 46,645 |
| November 19, 2025 | 24 | 23.85 | 23.85 | 24 | 23.85 | 52,009 |
| November 18, 2025 | 24.15 | 24 | 24 | 24.2 | 24 | 7,800 |
| November 17, 2025 | 23.75 | 24.05 | 24.05 | 24.15 | 23.75 | 79,043 |
| November 14, 2025 | 22.75 | 23.95 | 23.95 | 24 | 22.6 | 46,659 |
| November 13, 2025 | 23.35 | 23.45 | 23.45 | 23.45 | 23.35 | 9,120 |
| November 12, 2025 | 23.85 | 23.5 | 23.5 | 23.85 | 23.5 | 9,257 |
| November 11, 2025 | 23.6 | 23.7 | 23.7 | 23.8 | 23.6 | 33,339 |
| November 10, 2025 | 23.4 | 23.55 | 23.55 | 23.55 | 23.4 | 22,342 |
| November 07, 2025 | 23.35 | 23.4 | 23.4 | 23.4 | 23.35 | 5,030 |
| November 06, 2025 | 23.35 | 23.35 | 23.35 | 23.7 | 23.35 | 28,241 |
| November 05, 2025 | 22.2 | 23.3 | 23.3 | 23.4 | 22.2 | 142,125 |
| November 04, 2025 | 21.55 | 22.1 | 22.1 | 22.1 | 21.55 | 63,776 |
| November 03, 2025 | 20.8 | 21.4 | 21.4 | 21.45 | 20.8 | 37,224 |
| October 31, 2025 | 21.05 | 21.1 | 21.1 | 21.15 | 21.05 | 7,233 |
| October 30, 2025 | 21.5 | 21.35 | 21.35 | 21.5 | 21.35 | 13,005 |
| October 29, 2025 | 21.2 | 21.45 | 21.45 | 21.45 | 21.2 | 4,046 |
| October 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 3,560 |
| October 27, 2025 | 21.45 | 21.55 | 21.55 | 21.75 | 21.45 | 24,754 |
| October 23, 2025 | 21.25 | 21.35 | 21.35 | 21.4 | 21.2 | 37,523 |
| October 22, 2025 | 21.2 | 21.15 | 21.15 | 21.2 | 21.15 | 6,140 |
| October 21, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 2,807 |
| October 20, 2025 | 21.2 | 21.25 | 21.25 | 21.25 | 21.2 | 7,144 |
| October 17, 2025 | 21.25 | 21.3 | 21.3 | 21.5 | 21.25 | 53,718 |
| October 16, 2025 | 21 | 21.2 | 21.2 | 21.25 | 21 | 92,668 |
| October 15, 2025 | 20.7 | 21 | 21 | 21.05 | 20.7 | 25,042 |
| October 14, 2025 | 20.65 | 20.85 | 20.85 | 20.85 | 20.5 | 32,848 |
| October 13, 2025 | 20.45 | 20.45 | 20.45 | 20.55 | 20.45 | 91,709 |
| October 09, 2025 | 20.35 | 20.35 | 20.35 | 20.45 | 20.25 | 34,188 |
| October 08, 2025 | 20 | 20.05 | 20.05 | 20.2 | 20 | 11,288 |
| October 07, 2025 | 20.25 | 20.05 | 20.05 | 20.3 | 20.05 | 12,330 |
| October 03, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.25 | 74,665 |
| October 02, 2025 | 20.5 | 20.55 | 20.55 | 20.55 | 20.4 | 7,945 |
| October 01, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 1,722 |
| September 30, 2025 | 20.35 | 20.55 | 20.55 | 20.55 | 20.35 | 2,073 |
| September 26, 2025 | 20.35 | 20.4 | 20.4 | 20.4 | 20.35 | 4,404 |
| September 25, 2025 | 20.4 | 20.4 | 20.4 | 20.45 | 20.35 | 14,687 |
| September 24, 2025 | 20.45 | 20.4 | 20.4 | 20.45 | 20.35 | 71,344 |
| September 23, 2025 | 20.7 | 20.45 | 20.45 | 20.9 | 20.45 | 140,751 |
| September 22, 2025 | 21 | 20.85 | 20.85 | 21 | 20.8 | 31,914 |
| September 19, 2025 | 21.35 | 21.2 | 21.2 | 21.35 | 21 | 21,785 |
| September 18, 2025 | 21.25 | 21.3 | 21.3 | 21.3 | 21.25 | 10,644 |
| September 17, 2025 | 21.05 | 21.05 | 21.05 | 21.35 | 21 | 32,677 |
| September 16, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 3,151 |
| September 15, 2025 | 21.35 | 21.5 | 21.5 | 21.6 | 21.3 | 6,911 |
| September 12, 2025 | 21.5 | 21.65 | 21.65 | 21.7 | 21.3 | 22,417 |
| September 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.7 | 8,140 |
| September 10, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 3,578 |
| September 09, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 22.1 | 3,919 |
| September 08, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 3,134 |