23.55
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.5 | 23.55 | 23.55 | 23.9 | 23.5 | 314,048 |
| October 16, 2025 | 23.05 | 23.5 | 23.5 | 23.6 | 23.05 | 389,582 |
| October 15, 2025 | 23.5 | 22.85 | 22.85 | 23.7 | 22.85 | 3.68M |
| October 14, 2025 | 23.4 | 23.5 | 23.5 | 23.8 | 23.2 | 542,868 |
| October 13, 2025 | 23 | 23.25 | 23.25 | 23.4 | 22.7 | 511,611 |
| October 09, 2025 | 23.6 | 23.6 | 23.6 | 23.85 | 23.6 | 417,861 |
| October 08, 2025 | 23.7 | 23.75 | 23.75 | 23.8 | 23.55 | 479,945 |
| October 07, 2025 | 24.15 | 24 | 24 | 24.15 | 23.85 | 452,822 |
| October 03, 2025 | 24.25 | 24.1 | 24.1 | 24.25 | 24 | 338,234 |
| October 02, 2025 | 24.25 | 24.15 | 24.15 | 24.4 | 24.15 | 257,498 |
| October 01, 2025 | 24.4 | 24.25 | 24.25 | 24.5 | 24.25 | 305,954 |
| September 30, 2025 | 24.4 | 24.5 | 24.5 | 24.55 | 24.3 | 207,467 |
| September 29, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0 |
| September 26, 2025 | 24.75 | 24.3 | 24.3 | 24.75 | 24.25 | 271,275 |
| September 25, 2025 | 24.6 | 24.7 | 24.7 | 24.85 | 24.55 | 126,813 |
| September 24, 2025 | 24.55 | 24.45 | 24.45 | 24.75 | 24.45 | 127,022 |
| September 23, 2025 | 24.65 | 24.5 | 24.5 | 24.7 | 24.5 | 176,273 |
| September 22, 2025 | 24.8 | 24.65 | 24.65 | 24.8 | 24.6 | 87,794 |
| September 19, 2025 | 24.7 | 24.6 | 24.6 | 24.75 | 24.55 | 113,179 |
| September 18, 2025 | 24.7 | 24.75 | 24.75 | 25.05 | 24.7 | 206,045 |
| September 17, 2025 | 24.7 | 24.6 | 24.6 | 24.8 | 24.55 | 107,416 |
| September 16, 2025 | 24.6 | 24.55 | 24.55 | 24.7 | 24.55 | 148,545 |
| September 15, 2025 | 24.85 | 24.65 | 24.65 | 24.85 | 24.55 | 172,871 |
| September 12, 2025 | 24.4 | 24.6 | 24.6 | 24.65 | 24.4 | 743,176 |
| September 11, 2025 | 25 | 24.4 | 24.4 | 25 | 24.4 | 404,427 |
| September 10, 2025 | 25.3 | 25.05 | 25.05 | 25.3 | 24.9 | 232,087 |
| September 09, 2025 | 25.35 | 25.35 | 25.35 | 25.45 | 25.15 | 185,321 |
| September 08, 2025 | 25.45 | 25.45 | 25.45 | 25.5 | 25.3 | 147,938 |
| September 05, 2025 | 25.55 | 25.5 | 25.5 | 25.7 | 25.3 | 206,776 |
| September 04, 2025 | 25.05 | 25.45 | 25.45 | 25.6 | 25.05 | 456,132 |
| September 03, 2025 | 24.85 | 25.05 | 25.05 | 25.1 | 24.8 | 199,223 |
| September 02, 2025 | 25.05 | 24.85 | 24.85 | 25.2 | 24.8 | 205,268 |
| September 01, 2025 | 25.1 | 25 | 25 | 25.2 | 24.8 | 262,325 |
| August 29, 2025 | 25.15 | 25 | 25 | 25.25 | 24.95 | 344,296 |
| August 28, 2025 | 25.2 | 25.05 | 25.05 | 25.25 | 25.05 | 362,373 |
| August 27, 2025 | 25.1 | 25.2 | 25.2 | 25.25 | 25.1 | 215,109 |
| August 26, 2025 | 25.15 | 25.2 | 25.2 | 25.35 | 25.1 | 293,613 |
| August 25, 2025 | 25.2 | 25.15 | 25.15 | 25.25 | 25.1 | 214,488 |
| August 22, 2025 | 25.15 | 25 | 25 | 25.4 | 24.95 | 206,344 |
| August 21, 2025 | 25.15 | 25.25 | 25.25 | 25.45 | 25.05 | 289,612 |
| August 20, 2025 | 25.7 | 25.1 | 25.1 | 25.7 | 24.95 | 381,386 |
| August 19, 2025 | 25.3 | 25.6 | 25.6 | 25.65 | 25.2 | 675,195 |
| August 18, 2025 | 25.6 | 25.3 | 25.3 | 25.8 | 25.2 | 581,401 |
| August 15, 2025 | 25.3 | 25.7 | 25.7 | 25.85 | 25.1 | 1.13M |
| August 14, 2025 | 24.5 | 25.15 | 25.15 | 25.2 | 24.5 | 858,006 |
| August 13, 2025 | 24.6 | 24.5 | 24.5 | 24.75 | 24.35 | 1.06M |
| August 12, 2025 | 23.45 | 23.85 | 23.85 | 23.9 | 23.45 | 571,711 |
| August 11, 2025 | 23.2 | 23.45 | 23.45 | 23.55 | 23.2 | 307,743 |
| August 08, 2025 | 23.2 | 23.3 | 23.3 | 23.4 | 23.15 | 188,830 |
| August 07, 2025 | 23.35 | 23.3 | 23.3 | 23.4 | 22.9 | 368,503 |
| August 06, 2025 | 23.15 | 23.3 | 23.3 | 23.4 | 23.15 | 171,271 |
| August 05, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23.05 | 181,618 |
| August 04, 2025 | 23.1 | 23.3 | 23.3 | 23.3 | 22.75 | 252,229 |
| August 01, 2025 | 23 | 23.1 | 23.1 | 23.15 | 22.55 | 287,495 |
| July 31, 2025 | 23.5 | 23.05 | 23.05 | 23.55 | 23 | 517,570 |
| July 30, 2025 | 23.3 | 23.5 | 23.5 | 23.5 | 23.25 | 279,595 |
| July 29, 2025 | 23.45 | 23.3 | 23.3 | 23.55 | 23.2 | 216,882 |
| July 28, 2025 | 23.5 | 23.4 | 23.4 | 23.55 | 23.35 | 218,445 |
| July 25, 2025 | 23.25 | 23.5 | 23.5 | 23.5 | 23.25 | 248,365 |
| July 24, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.15 | 547,702 |