22.40
+0.15(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.2 | 108,522 |
| September 26, 2025 | 22.45 | 22.25 | 22.25 | 22.45 | 22.15 | 233,981 |
| September 25, 2025 | 22.3 | 22.5 | 22.5 | 22.55 | 22.3 | 161,799 |
| September 24, 2025 | 22.2 | 22.3 | 22.3 | 22.4 | 22.2 | 74,924 |
| September 23, 2025 | 22.35 | 22.3 | 22.3 | 22.35 | 22.15 | 141,588 |
| September 22, 2025 | 22.3 | 22.15 | 22.15 | 22.35 | 22.1 | 356,555 |
| September 19, 2025 | 22.3 | 22.25 | 22.25 | 22.3 | 22.2 | 138,233 |
| September 18, 2025 | 22.3 | 22.3 | 22.3 | 22.4 | 22.25 | 106,214 |
| September 17, 2025 | 22.3 | 22.2 | 22.2 | 22.4 | 22.15 | 298,263 |
| September 16, 2025 | 22.05 | 22.25 | 22.25 | 22.35 | 22.05 | 231,450 |
| September 15, 2025 | 22.35 | 22.2 | 22.2 | 22.4 | 22.1 | 418,174 |
| September 12, 2025 | 22.5 | 22.35 | 22.35 | 22.55 | 21.8 | 260,089 |
| September 11, 2025 | 22.7 | 22.45 | 22.45 | 22.7 | 22.45 | 397,466 |
| September 10, 2025 | 22.65 | 22.7 | 22.7 | 22.7 | 22.6 | 192,932 |
| September 09, 2025 | 22.75 | 22.7 | 22.7 | 22.75 | 22.6 | 321,180 |
| September 08, 2025 | 22.8 | 22.7 | 22.7 | 22.8 | 22.65 | 166,032 |
| September 05, 2025 | 22.8 | 22.85 | 22.85 | 22.9 | 22.65 | 118,050 |
| September 04, 2025 | 22.7 | 22.75 | 22.75 | 22.85 | 22.65 | 87,849 |
| September 03, 2025 | 22.45 | 22.55 | 22.55 | 22.55 | 22.45 | 91,394 |
| September 02, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 22.35 | 252,039 |
| September 01, 2025 | 22.7 | 22.6 | 22.6 | 22.85 | 22.6 | 209,491 |
| August 29, 2025 | 22.95 | 22.85 | 22.85 | 22.95 | 22.8 | 170,300 |
| August 28, 2025 | 22.85 | 22.75 | 22.75 | 22.85 | 22.6 | 680,637 |
| August 27, 2025 | 22.9 | 23 | 23 | 23.25 | 22.85 | 233,268 |
| August 26, 2025 | 22.85 | 22.85 | 22.85 | 22.95 | 22.85 | 95,869 |
| August 25, 2025 | 22.9 | 22.95 | 22.95 | 23.15 | 22.9 | 211,157 |
| August 22, 2025 | 23 | 22.85 | 22.85 | 23 | 22.8 | 196,490 |
| August 21, 2025 | 23 | 23.1 | 23.1 | 23.1 | 22.95 | 103,337 |
| August 20, 2025 | 23.3 | 22.9 | 22.9 | 23.3 | 22.8 | 302,234 |
| August 19, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23 | 213,457 |
| August 18, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23.05 | 581,825 |
| August 15, 2025 | 23.35 | 23.25 | 23.25 | 23.35 | 23 | 541,351 |
| August 14, 2025 | 23.25 | 23.35 | 23.35 | 23.4 | 23.15 | 140,082 |
| August 13, 2025 | 23.05 | 23.15 | 23.15 | 23.3 | 23.05 | 235,736 |
| August 12, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23 | 437,146 |
| August 11, 2025 | 23.6 | 23.3 | 23.3 | 23.6 | 22.9 | 1.11M |
| August 08, 2025 | 24 | 24.4 | 24.4 | 24.45 | 24 | 393,947 |
| August 07, 2025 | 24 | 24.05 | 24.05 | 24.05 | 23.95 | 138,969 |
| August 06, 2025 | 24.05 | 24.1 | 24.1 | 24.25 | 24 | 187,143 |
| August 05, 2025 | 24.1 | 24.05 | 24.05 | 24.2 | 24 | 127,171 |
| August 04, 2025 | 23.6 | 24.1 | 24.1 | 24.1 | 23.6 | 167,407 |
| August 01, 2025 | 23.55 | 24 | 24 | 24 | 23.55 | 138,543 |
| July 31, 2025 | 23.95 | 23.85 | 23.85 | 23.95 | 23.65 | 337,425 |
| July 30, 2025 | 23.9 | 24 | 24 | 24.2 | 23.85 | 163,740 |
| July 29, 2025 | 24.05 | 23.95 | 23.95 | 24.05 | 23.75 | 153,547 |
| July 28, 2025 | 23.9 | 24 | 24 | 24 | 23.7 | 282,065 |
| July 25, 2025 | 23.85 | 23.85 | 23.85 | 24.05 | 23.85 | 137,360 |
| July 24, 2025 | 23.9 | 23.8 | 23.8 | 23.9 | 23.7 | 139,349 |
| July 23, 2025 | 23.6 | 23.9 | 23.9 | 23.95 | 23.6 | 255,078 |
| July 22, 2025 | 23.5 | 23.45 | 23.45 | 23.6 | 23.35 | 168,576 |
| July 21, 2025 | 23.2 | 23.55 | 23.55 | 23.6 | 23.2 | 238,301 |
| July 18, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.05 | 208,156 |
| July 17, 2025 | 22.95 | 23.15 | 23.15 | 23.25 | 22.95 | 203,188 |
| July 16, 2025 | 22.9 | 22.85 | 22.85 | 23 | 22.85 | 187,850 |
| July 15, 2025 | 22.9 | 23 | 23 | 23.1 | 22.8 | 719,121 |
| July 14, 2025 | 24.1 | 24.15 | 22.9 | 24.3 | 24.05 | 752,957 |
| July 11, 2025 | 23.75 | 23.95 | 22.71 | 24.1 | 23.75 | 528,041 |
| July 10, 2025 | 23.8 | 23.75 | 22.52 | 23.95 | 23.7 | 275,176 |
| July 09, 2025 | 24.1 | 24 | 22.76 | 24.15 | 23.8 | 290,026 |
| July 08, 2025 | 24 | 23.85 | 23.85 | 24 | 23.65 | 135,128 |