22.00
-0.2(-0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.2 | 22 | 22 | 22.3 | 21.95 | 73,371 |
| November 06, 2025 | 22.2 | 22.2 | 22.2 | 22.4 | 22 | 31,628 |
| November 05, 2025 | 22 | 22 | 22 | 22.1 | 21.8 | 84,705 |
| November 04, 2025 | 22.35 | 22.1 | 22.1 | 22.35 | 22.05 | 82,270 |
| November 03, 2025 | 22.5 | 22.35 | 22.35 | 22.55 | 22.3 | 31,536 |
| October 31, 2025 | 22.6 | 22.6 | 22.6 | 22.8 | 22.35 | 73,812 |
| October 30, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.7 | 70,410 |
| October 29, 2025 | 23.05 | 22.95 | 22.95 | 23.15 | 22.8 | 75,433 |
| October 28, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23 | 57,735 |
| October 27, 2025 | 23.4 | 23 | 23 | 23.4 | 22.9 | 67,528 |
| October 23, 2025 | 23.15 | 23.1 | 23.1 | 23.4 | 22.95 | 60,259 |
| October 22, 2025 | 23.05 | 22.9 | 22.9 | 23.05 | 22.85 | 89,699 |
| October 21, 2025 | 22.75 | 22.9 | 22.9 | 23.45 | 22.75 | 166,447 |
| October 20, 2025 | 22.8 | 22.75 | 22.75 | 22.9 | 22.45 | 76,899 |
| October 17, 2025 | 22.75 | 22.8 | 22.8 | 22.8 | 22.65 | 53,025 |
| October 16, 2025 | 22.65 | 22.75 | 22.75 | 22.95 | 22.55 | 63,963 |
| October 15, 2025 | 22.8 | 22.55 | 22.55 | 22.8 | 22.35 | 39,222 |
| October 14, 2025 | 23.1 | 22.55 | 22.55 | 23.1 | 22.35 | 87,142 |
| October 13, 2025 | 22.65 | 22.9 | 22.9 | 22.9 | 22.55 | 57,044 |
| October 09, 2025 | 23 | 22.95 | 22.95 | 23.15 | 22.8 | 60,032 |
| October 08, 2025 | 22.8 | 23 | 23 | 23 | 22.8 | 70,437 |
| October 07, 2025 | 23.4 | 23 | 23 | 23.4 | 22.85 | 51,001 |
| October 03, 2025 | 22.85 | 22.9 | 22.9 | 23 | 22.8 | 67,414 |
| October 02, 2025 | 23 | 22.9 | 22.9 | 23.2 | 22.85 | 52,775 |
| October 01, 2025 | 23.1 | 23 | 23 | 23.1 | 22.8 | 69,539 |
| September 30, 2025 | 23 | 23.05 | 23.05 | 23.15 | 23 | 77,762 |
| September 26, 2025 | 23.6 | 23.1 | 23.1 | 23.6 | 22.9 | 101,211 |
| September 25, 2025 | 23.35 | 23.4 | 23.4 | 23.45 | 23.25 | 95,553 |
| September 24, 2025 | 23.7 | 23.5 | 23.5 | 23.7 | 23.4 | 64,955 |
| September 23, 2025 | 23.5 | 23.55 | 23.55 | 23.65 | 23.45 | 31,491 |
| September 22, 2025 | 23.55 | 23.6 | 23.6 | 23.6 | 23.4 | 29,106 |
| September 19, 2025 | 23.75 | 23.5 | 23.5 | 23.75 | 23.5 | 56,120 |
| September 18, 2025 | 23.55 | 23.6 | 23.6 | 23.75 | 23.55 | 46,000 |
| September 17, 2025 | 23.65 | 23.5 | 23.5 | 23.75 | 23.4 | 65,000 |
| September 16, 2025 | 23.6 | 23.7 | 23.7 | 23.9 | 23.5 | 41,557 |
| September 15, 2025 | 24.25 | 23.55 | 23.55 | 24.25 | 23.3 | 121,308 |
| September 12, 2025 | 24.1 | 24.05 | 24.05 | 24.4 | 24.05 | 63,089 |
| September 11, 2025 | 24.55 | 24.4 | 24.4 | 24.6 | 24 | 84,877 |
| September 10, 2025 | 24.5 | 24.65 | 24.65 | 24.8 | 24.5 | 131,469 |
| September 09, 2025 | 24.9 | 24.45 | 24.45 | 24.9 | 24.4 | 79,862 |
| September 08, 2025 | 24.25 | 24.7 | 24.7 | 24.7 | 24.25 | 101,206 |
| September 05, 2025 | 24.1 | 24.25 | 24.25 | 24.35 | 23.95 | 85,156 |
| September 04, 2025 | 24.6 | 24.1 | 24.1 | 24.7 | 24.1 | 112,993 |
| September 03, 2025 | 24.8 | 24.45 | 24.45 | 25 | 24.35 | 267,262 |
| September 02, 2025 | 23.3 | 24.8 | 24.8 | 25.15 | 23.3 | 720,200 |
| September 01, 2025 | 22.9 | 23.2 | 23.2 | 23.2 | 22.8 | 36,275 |
| August 29, 2025 | 22.9 | 22.8 | 22.8 | 22.95 | 22.75 | 130,679 |
| August 28, 2025 | 22.9 | 22.9 | 22.9 | 23.2 | 22.85 | 132,447 |
| August 27, 2025 | 22.85 | 22.95 | 22.95 | 23.1 | 22.85 | 51,458 |
| August 26, 2025 | 23.05 | 23.05 | 23.05 | 23.3 | 22.8 | 106,886 |
| August 25, 2025 | 22.8 | 23.05 | 23.05 | 23.05 | 22.8 | 59,759 |
| August 22, 2025 | 22.65 | 22.75 | 22.75 | 22.8 | 22.65 | 66,700 |
| August 21, 2025 | 22.65 | 22.6 | 22.6 | 22.7 | 22.5 | 122,649 |
| August 20, 2025 | 22.75 | 22.65 | 22.65 | 22.75 | 22.55 | 105,127 |
| August 19, 2025 | 22.85 | 22.75 | 22.75 | 22.85 | 22.65 | 142,110 |
| August 18, 2025 | 22.95 | 22.95 | 22.95 | 23.1 | 22.85 | 74,055 |
| August 15, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.7 | 152,199 |
| August 14, 2025 | 22.8 | 23.05 | 23.05 | 23.1 | 22.8 | 80,095 |
| August 13, 2025 | 23.05 | 22.9 | 22.9 | 23.05 | 22.85 | 65,484 |
| August 12, 2025 | 23 | 23.05 | 23.05 | 23.3 | 23 | 58,457 |