22.60
+0.1(+0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.55 | 22.6 | 22.6 | 22.6 | 22.15 | 348,023 |
| November 06, 2025 | 22.2 | 22.5 | 22.5 | 22.5 | 22.15 | 245,739 |
| November 05, 2025 | 22.25 | 22.1 | 22.1 | 22.25 | 22.05 | 310,342 |
| November 04, 2025 | 22.2 | 22.6 | 22.6 | 22.6 | 22.15 | 217,146 |
| November 03, 2025 | 22.75 | 22.4 | 22.4 | 22.75 | 22 | 724,961 |
| October 31, 2025 | 22.95 | 22.8 | 22.8 | 22.95 | 22.45 | 458,306 |
| October 30, 2025 | 23.4 | 22.95 | 22.95 | 23.4 | 22.95 | 392,640 |
| October 29, 2025 | 23.2 | 23.4 | 23.4 | 23.9 | 22.85 | 561,058 |
| October 28, 2025 | 23.5 | 23.2 | 23.2 | 23.5 | 23 | 243,826 |
| October 27, 2025 | 23.85 | 23.5 | 23.5 | 23.85 | 22.8 | 345,264 |
| October 23, 2025 | 23.5 | 23.45 | 23.45 | 23.5 | 23.2 | 230,943 |
| October 22, 2025 | 24.45 | 23.7 | 23.7 | 24.45 | 23.5 | 687,276 |
| October 21, 2025 | 23.4 | 24.35 | 24.35 | 24.6 | 23.1 | 1.33M |
| October 20, 2025 | 22.75 | 23.25 | 23.25 | 23.45 | 22.75 | 575,015 |
| October 17, 2025 | 22.6 | 22.75 | 22.75 | 22.75 | 22.35 | 378,662 |
| October 16, 2025 | 22.45 | 22.7 | 22.7 | 22.7 | 22.4 | 402,793 |
| October 15, 2025 | 22.25 | 22.6 | 22.6 | 22.6 | 21.95 | 355,867 |
| October 14, 2025 | 22.5 | 22.1 | 22.1 | 22.65 | 22.1 | 524,402 |
| October 13, 2025 | 22.1 | 22.55 | 22.55 | 22.55 | 21.8 | 399,144 |
| October 09, 2025 | 22.75 | 22.5 | 22.5 | 22.75 | 22.4 | 141,761 |
| October 08, 2025 | 22.55 | 22.6 | 22.6 | 22.6 | 22.25 | 267,608 |
| October 07, 2025 | 22.4 | 22.6 | 22.6 | 22.6 | 22.25 | 272,540 |
| October 03, 2025 | 22.5 | 22.55 | 22.55 | 22.65 | 22.15 | 277,234 |
| October 02, 2025 | 22.5 | 22.4 | 22.4 | 22.9 | 22.4 | 230,960 |
| October 01, 2025 | 22.45 | 22.65 | 22.65 | 22.65 | 22.15 | 296,215 |
| September 30, 2025 | 22.6 | 22.4 | 22.4 | 22.6 | 22.15 | 259,841 |
| September 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 |
| September 26, 2025 | 22.5 | 22.55 | 22.55 | 22.55 | 22 | 203,208 |
| September 25, 2025 | 22.8 | 22.55 | 22.55 | 23.15 | 22.35 | 337,730 |
| September 24, 2025 | 22.6 | 22.55 | 22.55 | 22.6 | 22.1 | 319,532 |
| September 23, 2025 | 23.2 | 22.6 | 22.6 | 23.2 | 22 | 521,207 |
| September 22, 2025 | 22.95 | 23 | 23 | 23.75 | 22.65 | 1.57M |
| September 19, 2025 | 22 | 22.95 | 22.95 | 23 | 22 | 2.96M |
| September 18, 2025 | 21.2 | 20.95 | 20.95 | 21.2 | 20.95 | 52,016 |
| September 17, 2025 | 21 | 21.05 | 21.05 | 21.35 | 20.9 | 143,060 |
| September 16, 2025 | 20.95 | 20.95 | 20.95 | 21.25 | 20.95 | 60,718 |
| September 15, 2025 | 20.8 | 20.95 | 20.95 | 21.2 | 20.8 | 99,060 |
| September 12, 2025 | 21.15 | 20.8 | 20.8 | 21.15 | 20.75 | 44,090 |
| September 11, 2025 | 21 | 20.75 | 20.75 | 21 | 20.7 | 173,923 |
| September 10, 2025 | 21.4 | 20.95 | 20.95 | 21.4 | 20.85 | 183,822 |
| September 09, 2025 | 21.55 | 21.4 | 21.4 | 21.55 | 21.4 | 48,214 |
| September 08, 2025 | 21.35 | 21.5 | 21.5 | 21.6 | 21.35 | 56,377 |
| September 05, 2025 | 21.45 | 21.5 | 21.5 | 21.7 | 21.4 | 100,217 |
| September 04, 2025 | 21.25 | 21.5 | 21.5 | 21.9 | 21.25 | 131,568 |
| September 03, 2025 | 21 | 21.25 | 21.25 | 21.45 | 21 | 132,372 |
| September 02, 2025 | 20.95 | 20.8 | 20.8 | 21.1 | 20.7 | 76,376 |
| September 01, 2025 | 21.4 | 20.8 | 20.8 | 21.4 | 20.75 | 193,303 |
| August 29, 2025 | 21.45 | 21.2 | 21.2 | 21.45 | 21.15 | 63,971 |
| August 28, 2025 | 21.45 | 21.25 | 21.25 | 21.65 | 21.25 | 113,996 |
| August 27, 2025 | 21.65 | 21.35 | 21.35 | 21.75 | 21.25 | 171,617 |
| August 26, 2025 | 21.85 | 21.65 | 21.65 | 21.95 | 21.65 | 77,957 |
| August 25, 2025 | 22.35 | 21.95 | 21.95 | 22.4 | 21.95 | 169,084 |
| August 22, 2025 | 22.3 | 21.95 | 21.95 | 22.35 | 21.95 | 80,098 |
| August 21, 2025 | 22.45 | 22.4 | 22.4 | 22.5 | 22.3 | 141,761 |
| August 20, 2025 | 22.45 | 22.3 | 22.3 | 22.5 | 22.05 | 228,996 |
| August 19, 2025 | 22.3 | 22.3 | 22.3 | 22.45 | 22 | 162,975 |
| August 18, 2025 | 21.8 | 22.25 | 22.25 | 22.35 | 21.5 | 315,839 |
| August 15, 2025 | 21.2 | 21.65 | 21.65 | 21.65 | 21.1 | 207,975 |
| August 14, 2025 | 21.3 | 21.4 | 21.4 | 21.4 | 21.15 | 91,878 |
| August 13, 2025 | 21.65 | 21.4 | 21.4 | 21.8 | 21.2 | 89,251 |