23.15
+0.25(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.75 | 22.9 | 22.9 | 23 | 22.75 | 223,189 |
| December 03, 2025 | 22.7 | 22.75 | 22.75 | 22.85 | 22.55 | 274,874 |
| December 02, 2025 | 22.4 | 22.6 | 22.6 | 22.7 | 22.35 | 441,451 |
| December 01, 2025 | 22.45 | 22.4 | 22.4 | 22.7 | 22.2 | 321,263 |
| November 28, 2025 | 22.85 | 22.7 | 22.7 | 22.85 | 22.6 | 338,326 |
| November 27, 2025 | 22.45 | 22.85 | 22.85 | 23 | 22.45 | 427,800 |
| November 26, 2025 | 22.3 | 22.9 | 22.9 | 22.9 | 22 | 526,046 |
| November 25, 2025 | 21.65 | 22.1 | 22.1 | 23 | 21.65 | 1.52M |
| November 24, 2025 | 21.6 | 21.4 | 21.4 | 22.55 | 21.4 | 9.8M |
| November 21, 2025 | 22 | 21.5 | 21.5 | 22 | 21.5 | 1.43M |
| November 20, 2025 | 22 | 21.85 | 21.85 | 22.05 | 21.7 | 1.3M |
| November 19, 2025 | 22.2 | 22 | 22 | 22.35 | 21.8 | 845,455 |
| November 18, 2025 | 22.15 | 22.2 | 22.2 | 22.2 | 21.95 | 747,175 |
| November 17, 2025 | 22.35 | 22.3 | 22.3 | 22.4 | 22.05 | 999,416 |
| November 14, 2025 | 22.6 | 22.4 | 22.4 | 22.85 | 22.4 | 718,521 |
| November 13, 2025 | 22.85 | 22.6 | 22.6 | 22.85 | 22.55 | 664,383 |
| November 12, 2025 | 23 | 22.85 | 22.85 | 23.05 | 22.8 | 372,061 |
| November 11, 2025 | 23.15 | 23 | 23 | 23.25 | 22.9 | 316,016 |
| November 10, 2025 | 23 | 23.15 | 23.15 | 23.15 | 22.8 | 337,235 |
| November 07, 2025 | 23.1 | 22.95 | 22.95 | 23.15 | 22.9 | 384,366 |
| November 06, 2025 | 23.5 | 23.05 | 23.05 | 23.5 | 22.9 | 373,417 |
| November 05, 2025 | 23.1 | 23.4 | 23.4 | 23.8 | 23.05 | 751,727 |
| November 04, 2025 | 22.8 | 23 | 23 | 23 | 22.8 | 320,284 |
| November 03, 2025 | 22.65 | 22.85 | 22.85 | 22.85 | 22.55 | 237,328 |
| October 31, 2025 | 22.7 | 22.65 | 22.65 | 22.7 | 22.4 | 354,079 |
| October 30, 2025 | 22.65 | 22.5 | 22.5 | 22.75 | 22.5 | 317,158 |
| October 29, 2025 | 22.65 | 22.6 | 22.6 | 22.7 | 22.4 | 453,903 |
| October 28, 2025 | 22.7 | 22.6 | 22.6 | 22.75 | 22.5 | 356,138 |
| October 27, 2025 | 22.75 | 22.55 | 22.55 | 22.8 | 22.5 | 419,360 |
| October 23, 2025 | 22.75 | 22.7 | 22.7 | 22.8 | 22.6 | 261,979 |
| October 22, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.55 | 372,408 |
| October 21, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.5 | 1.1M |
| October 20, 2025 | 23.15 | 22.8 | 22.8 | 23.25 | 22.8 | 691,465 |
| October 17, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 23.1 | 451,044 |
| October 16, 2025 | 23.3 | 23.4 | 23.4 | 23.55 | 23.1 | 701,868 |
| October 15, 2025 | 23.55 | 23.1 | 23.1 | 23.85 | 23.1 | 3.75M |
| October 14, 2025 | 23.55 | 23.75 | 23.75 | 23.75 | 23.5 | 331,043 |
| October 13, 2025 | 23.6 | 23.55 | 23.55 | 23.75 | 23.5 | 445,443 |
| October 09, 2025 | 23.9 | 23.8 | 23.8 | 23.9 | 23.7 | 615,909 |
| October 08, 2025 | 23.95 | 23.95 | 23.95 | 24 | 23.9 | 426,628 |
| October 07, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 23.9 | 249,835 |
| October 03, 2025 | 24.15 | 24.05 | 24.05 | 24.15 | 23.9 | 243,648 |
| October 02, 2025 | 24.15 | 24 | 24 | 24.15 | 24 | 174,876 |
| October 01, 2025 | 24.05 | 24.1 | 24.1 | 24.1 | 23.95 | 189,447 |
| September 30, 2025 | 24.2 | 24.05 | 24.05 | 24.2 | 24 | 205,759 |
| September 26, 2025 | 24.15 | 24 | 24 | 24.15 | 24 | 205,609 |
| September 25, 2025 | 24.25 | 24.2 | 24.2 | 24.3 | 24 | 154,067 |
| September 24, 2025 | 24.15 | 24.1 | 24.1 | 24.25 | 24.05 | 170,825 |
| September 23, 2025 | 24.15 | 24.15 | 24.15 | 24.2 | 24.05 | 153,603 |
| September 22, 2025 | 24.3 | 24.15 | 24.15 | 24.45 | 24.15 | 164,217 |
| September 19, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 301,801 |
| September 18, 2025 | 24.6 | 24.5 | 24.5 | 24.75 | 24.45 | 166,263 |
| September 17, 2025 | 24.6 | 24.55 | 24.55 | 24.85 | 24.5 | 205,402 |
| September 16, 2025 | 24.55 | 24.7 | 24.7 | 24.8 | 24.55 | 217,676 |
| September 15, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 192,710 |
| September 12, 2025 | 24.3 | 24.5 | 24.5 | 24.7 | 24.3 | 221,700 |
| September 11, 2025 | 24.5 | 24.3 | 24.3 | 24.5 | 24.25 | 294,097 |
| September 10, 2025 | 24.75 | 24.6 | 24.6 | 24.85 | 24.45 | 339,762 |
| September 09, 2025 | 24.8 | 25 | 25 | 25 | 24.65 | 288,181 |
| September 08, 2025 | 25.35 | 24.7 | 24.7 | 25.35 | 24.5 | 496,585 |