21.65
-0.25(-1.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 22.15 | 21.9 | 21.9 | 22.15 | 21.6 | 30.4M |
| November 12, 2025 | 22.05 | 22.25 | 22.25 | 22.45 | 22 | 21.78M |
| November 11, 2025 | 22 | 22 | 22 | 22.35 | 21.95 | 24.59M |
| November 10, 2025 | 21.85 | 21.9 | 21.9 | 21.9 | 21.65 | 13.05M |
| November 07, 2025 | 21.45 | 21.75 | 21.75 | 21.9 | 21.35 | 16.74M |
| November 06, 2025 | 21.25 | 21.5 | 21.5 | 21.6 | 21.1 | 15.03M |
| November 05, 2025 | 21.1 | 21.1 | 21.1 | 21.15 | 20.9 | 18.06M |
| November 04, 2025 | 21.5 | 21.1 | 21.1 | 21.7 | 21.05 | 34.18M |
| November 03, 2025 | 22.1 | 21.5 | 21.5 | 22.15 | 21.5 | 44.98M |
| October 31, 2025 | 22.4 | 22.1 | 22.1 | 22.4 | 22.1 | 22.42M |
| October 30, 2025 | 22.55 | 22.3 | 22.3 | 22.65 | 22.25 | 26.49M |
| October 29, 2025 | 22.8 | 22.55 | 22.55 | 22.85 | 22.5 | 22.25M |
| October 28, 2025 | 23.05 | 22.8 | 22.8 | 23.1 | 22.7 | 19.37M |
| October 27, 2025 | 23.25 | 22.95 | 22.95 | 23.4 | 22.85 | 21.39M |
| October 23, 2025 | 23.05 | 23.1 | 23.1 | 23.2 | 22.85 | 11.02M |
| October 22, 2025 | 22.95 | 22.95 | 22.95 | 23.15 | 22.9 | 15.96M |
| October 21, 2025 | 23.35 | 22.9 | 22.9 | 23.35 | 22.85 | 24.42M |
| October 20, 2025 | 23.5 | 23.25 | 23.25 | 23.8 | 23.15 | 22.24M |
| October 17, 2025 | 23 | 23.35 | 23.35 | 23.6 | 23 | 33.32M |
| October 16, 2025 | 23.05 | 23 | 23 | 23.25 | 22.95 | 13.34M |
| October 15, 2025 | 23 | 22.95 | 22.95 | 23.15 | 22.9 | 19.38M |
| October 14, 2025 | 23.1 | 22.9 | 22.9 | 23.3 | 22.8 | 25.37M |
| October 13, 2025 | 23.1 | 23 | 23 | 23.25 | 22.75 | 32.98M |
| October 09, 2025 | 23.45 | 23.45 | 23.45 | 23.7 | 23.4 | 18.46M |
| October 08, 2025 | 23.6 | 23.4 | 23.4 | 23.75 | 23.4 | 21.93M |
| October 07, 2025 | 23.65 | 23.6 | 23.6 | 23.75 | 23.45 | 29.63M |
| October 03, 2025 | 23.85 | 23.7 | 23.7 | 24.1 | 23.7 | 20.66M |
| October 02, 2025 | 24 | 23.75 | 23.75 | 24.05 | 23.65 | 21.52M |
| October 01, 2025 | 24.3 | 23.8 | 23.8 | 24.5 | 23.7 | 42.8M |
| September 30, 2025 | 24.1 | 24 | 24 | 24.4 | 23.9 | 39.1M |
| September 26, 2025 | 23.9 | 23.8 | 23.8 | 23.95 | 23.55 | 26.85M |
| September 25, 2025 | 23.5 | 23.95 | 23.95 | 24.3 | 23.5 | 50.32M |
| September 24, 2025 | 23.75 | 23.45 | 23.45 | 23.75 | 23.4 | 36.32M |
| September 23, 2025 | 24.05 | 23.75 | 23.75 | 24.05 | 23.5 | 66.1M |
| September 22, 2025 | 23.45 | 24.6 | 24.6 | 24.7 | 23.1 | 144.9M |
| September 19, 2025 | 22.2 | 23.35 | 23.35 | 23.35 | 22.15 | 185.81M |
| September 18, 2025 | 22.3 | 22.2 | 22.2 | 22.4 | 22.2 | 21.47M |
| September 17, 2025 | 22.3 | 22.2 | 22.2 | 22.5 | 22.2 | 24.11M |
| September 16, 2025 | 22.35 | 22.25 | 22.25 | 22.45 | 22.2 | 13.38M |
| September 15, 2025 | 22.45 | 22.35 | 22.35 | 22.6 | 22.3 | 18.91M |
| September 12, 2025 | 22.35 | 22.35 | 22.35 | 22.55 | 22.2 | 27.81M |
| September 11, 2025 | 23 | 22.4 | 22.4 | 23 | 22.3 | 28.73M |
| September 10, 2025 | 22.45 | 22.95 | 22.95 | 23 | 22.25 | 45.74M |
| September 09, 2025 | 22.35 | 22.4 | 22.4 | 22.45 | 22.15 | 36.3M |
| September 08, 2025 | 22.5 | 22.3 | 22.3 | 22.5 | 22.05 | 35.22M |
| September 05, 2025 | 22.7 | 22.65 | 22.65 | 22.75 | 22.45 | 12.69M |
| September 04, 2025 | 22.4 | 22.65 | 22.65 | 22.7 | 22.35 | 18.29M |
| September 03, 2025 | 22.25 | 22.35 | 22.35 | 22.55 | 22.2 | 16.38M |
| September 02, 2025 | 22.35 | 22.1 | 22.1 | 22.45 | 22.05 | 26.56M |
| September 01, 2025 | 22.3 | 22.35 | 22.35 | 22.7 | 22.25 | 19.17M |
| August 29, 2025 | 22.8 | 22.45 | 22.45 | 22.8 | 22.35 | 41.53M |
| August 28, 2025 | 23 | 22.8 | 22.8 | 23.05 | 22.8 | 27.21M |
| August 27, 2025 | 23.1 | 23 | 23 | 23.15 | 23 | 20.76M |
| August 26, 2025 | 23.2 | 23.1 | 23.1 | 23.35 | 22.95 | 38.54M |
| August 25, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 22.95 | 23.85M |
| August 22, 2025 | 23.4 | 23.1 | 23.1 | 23.55 | 23 | 33.48M |
| August 21, 2025 | 23.4 | 23.2 | 23.2 | 23.5 | 23.15 | 29.68M |
| August 20, 2025 | 23.35 | 23.35 | 23.35 | 23.5 | 23.05 | 30.28M |
| August 19, 2025 | 23.85 | 23.3 | 23.3 | 23.95 | 23.3 | 38.52M |
| August 18, 2025 | 23.7 | 23.9 | 23.9 | 24.1 | 23.5 | 38.12M |