22.20
+0.6(+2.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.65 | 21.6 | 21.6 | 21.6 | 20.5 | 22,188 |
| September 25, 2025 | 21.5 | 21.05 | 21.05 | 21.5 | 21.05 | 7,023 |
| September 24, 2025 | 20.75 | 21.2 | 21.2 | 21.2 | 20.75 | 5,713 |
| September 23, 2025 | 21.55 | 20.85 | 20.85 | 21.55 | 20.85 | 13,010 |
| September 22, 2025 | 20.9 | 20.95 | 20.95 | 20.95 | 20.75 | 7,051 |
| September 19, 2025 | 21.95 | 21.1 | 21.1 | 21.95 | 21.1 | 26,723 |
| September 18, 2025 | 21.6 | 21.95 | 21.95 | 22.1 | 21.2 | 50,459 |
| September 17, 2025 | 20.75 | 20.85 | 20.85 | 21.1 | 20.75 | 14,281 |
| September 16, 2025 | 21.55 | 20.75 | 20.75 | 21.6 | 20.6 | 14,014 |
| September 15, 2025 | 20.8 | 21 | 21 | 21.05 | 20.8 | 14,027 |
| September 12, 2025 | 21.15 | 21.25 | 21.25 | 21.25 | 20.85 | 15,052 |
| September 11, 2025 | 21.45 | 21.15 | 21.15 | 21.45 | 21.15 | 6,102 |
| September 10, 2025 | 21.45 | 21.45 | 21.45 | 21.8 | 21.15 | 12,048 |
| September 09, 2025 | 22.2 | 21.5 | 21.5 | 22.2 | 21.25 | 10,011 |
| September 08, 2025 | 21.9 | 21.45 | 21.45 | 23.25 | 20.6 | 55,317 |
| September 05, 2025 | 21.4 | 21.2 | 21.2 | 21.4 | 20.9 | 10,003 |
| September 04, 2025 | 21.15 | 21.25 | 21.25 | 21.25 | 21.1 | 15,023 |
| September 03, 2025 | 20.3 | 20.7 | 20.7 | 21.3 | 20.3 | 114,791 |
| September 02, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.3 | 8,502 |
| September 01, 2025 | 20.9 | 20.5 | 20.5 | 20.9 | 20.5 | 23,865 |
| August 29, 2025 | 21.4 | 20.55 | 20.55 | 21.4 | 20.55 | 35,104 |
| August 28, 2025 | 21.8 | 21.4 | 21.4 | 21.8 | 21.15 | 25,684 |
| August 27, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 6,959 |
| August 26, 2025 | 21.8 | 21.45 | 21.45 | 21.9 | 21.25 | 39,389 |
| August 25, 2025 | 21.95 | 22.2 | 22.2 | 22.2 | 21.85 | 53,261 |
| August 22, 2025 | 21.7 | 22.25 | 22.25 | 22.5 | 21.7 | 31,031 |
| August 21, 2025 | 22.6 | 22.2 | 22.2 | 22.6 | 22 | 60,240 |
| August 20, 2025 | 23.75 | 22.6 | 22.6 | 23.75 | 22.6 | 22,110 |
| August 19, 2025 | 23.65 | 23.3 | 23.3 | 23.7 | 23.1 | 20,309 |
| August 18, 2025 | 23.5 | 23.8 | 23.8 | 24.2 | 23.3 | 30,012 |
| August 15, 2025 | 23.3 | 23.9 | 23.9 | 24 | 23.3 | 16,583 |
| August 14, 2025 | 24.5 | 23 | 23 | 24.5 | 23 | 45,806 |
| August 13, 2025 | 23.95 | 24.5 | 24.5 | 24.6 | 23.6 | 42,969 |
| August 12, 2025 | 24.7 | 23.95 | 23.95 | 24.7 | 23.45 | 34,671 |
| August 11, 2025 | 23.35 | 24.7 | 24.7 | 24.7 | 22.9 | 65,286 |
| August 08, 2025 | 22.25 | 23.75 | 23.75 | 23.75 | 21.6 | 53,228 |
| August 07, 2025 | 22.25 | 22.2 | 22.2 | 22.9 | 22.2 | 28,332 |
| August 06, 2025 | 24 | 22.85 | 22.85 | 24 | 22.2 | 220,512 |
| August 05, 2025 | 21.5 | 23.75 | 23.75 | 23.75 | 21.5 | 303,518 |
| August 04, 2025 | 20.8 | 21.6 | 21.6 | 22.15 | 20.65 | 211,428 |
| August 01, 2025 | 20.55 | 20.15 | 20.15 | 20.55 | 20.05 | 13,109 |
| July 31, 2025 | 20.4 | 20.15 | 20.15 | 20.4 | 20.15 | 11,007 |
| July 30, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.35 | 64,144 |
| July 29, 2025 | 20.7 | 20.3 | 20.3 | 20.85 | 20.3 | 35,596 |
| July 28, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.3 | 30,169 |
| July 25, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 2,188 |
| July 24, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.25 | 4,339 |
| July 23, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 1,894 |
| July 22, 2025 | 20.8 | 20.55 | 20.55 | 20.8 | 20.55 | 9,036 |
| July 21, 2025 | 20.7 | 20.7 | 20.7 | 20.85 | 20.7 | 30,647 |
| July 18, 2025 | 20.2 | 20.7 | 20.7 | 20.7 | 20 | 30,535 |
| July 17, 2025 | 20.1 | 20.2 | 20.2 | 20.6 | 20.1 | 14,048 |
| July 16, 2025 | 20.65 | 20.6 | 20.6 | 20.65 | 20.6 | 2,063 |
| July 15, 2025 | 20.85 | 20.15 | 20.15 | 20.85 | 20.15 | 17,015 |
| July 14, 2025 | 20.75 | 20.65 | 20.65 | 20.75 | 20.5 | 7,130 |
| July 11, 2025 | 20.55 | 20.5 | 20.5 | 20.55 | 20.5 | 7,387 |
| July 10, 2025 | 20.75 | 20.25 | 20.25 | 20.75 | 20.25 | 15,006 |
| July 09, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 16,007 |
| July 08, 2025 | 20 | 20.2 | 20.2 | 20.25 | 19.95 | 23,047 |
| July 07, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.4 | 6,036 |