22.60
+0.5(+2.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.15 | 22.6 | 22.6 | 22.6 | 22.1 | 389,211 |
| October 16, 2025 | 22 | 22.1 | 22.1 | 22.2 | 21.85 | 254,962 |
| October 15, 2025 | 21.8 | 22 | 22 | 22.1 | 21.7 | 433,335 |
| October 14, 2025 | 21.7 | 21.4 | 21.4 | 22.1 | 21.4 | 387,873 |
| October 13, 2025 | 21.4 | 21.4 | 21.4 | 21.5 | 20.75 | 302,644 |
| October 09, 2025 | 21.35 | 21.4 | 21.4 | 21.75 | 21.3 | 281,721 |
| October 08, 2025 | 21.35 | 21.35 | 21.35 | 21.5 | 21.2 | 255,098 |
| October 07, 2025 | 21.15 | 21.35 | 21.35 | 21.6 | 21.15 | 308,028 |
| October 03, 2025 | 21.9 | 21.4 | 21.4 | 21.9 | 21.35 | 481,546 |
| October 02, 2025 | 22.3 | 21.8 | 21.8 | 22.3 | 21.7 | 511,945 |
| October 01, 2025 | 22.15 | 22.2 | 22.2 | 22.6 | 22.15 | 280,115 |
| September 30, 2025 | 22.25 | 22.15 | 22.15 | 22.25 | 21.85 | 506,950 |
| September 29, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0 |
| September 26, 2025 | 22.35 | 21.9 | 21.9 | 22.5 | 21.85 | 404,878 |
| September 25, 2025 | 22.35 | 22.35 | 22.35 | 22.65 | 22.25 | 268,743 |
| September 24, 2025 | 22.1 | 22.15 | 22.15 | 22.3 | 22.05 | 222,495 |
| September 23, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 21.75 | 438,867 |
| September 22, 2025 | 22.6 | 22.15 | 22.15 | 22.6 | 22.1 | 419,765 |
| September 19, 2025 | 22.75 | 22.25 | 22.25 | 22.75 | 22.25 | 285,060 |
| September 18, 2025 | 22.4 | 22.6 | 22.6 | 22.75 | 22.15 | 480,065 |
| September 17, 2025 | 22.1 | 22.2 | 22.2 | 22.65 | 22.1 | 558,000 |
| September 16, 2025 | 22 | 22.05 | 22.05 | 22.05 | 21.85 | 271,606 |
| September 15, 2025 | 21.65 | 21.85 | 21.85 | 22.15 | 21.65 | 432,000 |
| September 12, 2025 | 21.7 | 21.6 | 21.6 | 21.9 | 21.55 | 251,147 |
| September 11, 2025 | 22.2 | 21.65 | 21.65 | 22.2 | 21.5 | 746,801 |
| September 10, 2025 | 22.1 | 22.2 | 22.2 | 22.4 | 22 | 426,944 |
| September 09, 2025 | 22.5 | 22.05 | 22.05 | 22.55 | 22.05 | 351,300 |
| September 08, 2025 | 22.25 | 22.35 | 22.35 | 22.55 | 22.05 | 349,608 |
| September 05, 2025 | 22.4 | 22.35 | 22.35 | 22.6 | 22.1 | 290,293 |
| September 04, 2025 | 22 | 22.2 | 22.2 | 22.4 | 22 | 458,173 |
| September 03, 2025 | 22.05 | 22 | 22 | 22.2 | 21.9 | 422,397 |
| September 02, 2025 | 22.1 | 22.05 | 22.05 | 22.3 | 21.85 | 546,178 |
| September 01, 2025 | 23.05 | 22.35 | 22.35 | 23.05 | 22.3 | 594,633 |
| August 29, 2025 | 23.55 | 23.15 | 23.15 | 23.55 | 23 | 846,852 |
| August 28, 2025 | 23.85 | 23.55 | 23.55 | 23.95 | 23.35 | 1.46M |
| August 27, 2025 | 25.5 | 25.65 | 23.85 | 25.9 | 25.5 | 1.12M |
| August 26, 2025 | 25.85 | 25.45 | 23.66 | 25.9 | 25.45 | 669,521 |
| August 25, 2025 | 25.7 | 25.85 | 24.04 | 26.1 | 25.7 | 538,389 |
| August 22, 2025 | 25.85 | 25.7 | 23.9 | 26.05 | 25.5 | 484,681 |
| August 21, 2025 | 25.7 | 25.85 | 24.04 | 26.35 | 25.7 | 1.02M |
| August 20, 2025 | 25.7 | 25.5 | 23.71 | 25.7 | 25.35 | 445,246 |
| August 19, 2025 | 25.75 | 25.7 | 23.9 | 26.05 | 25.65 | 503,213 |
| August 18, 2025 | 25.6 | 25.55 | 25.55 | 26.1 | 25.45 | 587,112 |
| August 15, 2025 | 25.2 | 25.7 | 25.7 | 25.85 | 25.15 | 770,414 |
| August 14, 2025 | 24.7 | 25.05 | 25.05 | 25.3 | 24.7 | 294,808 |
| August 13, 2025 | 24.8 | 24.75 | 24.75 | 25.1 | 24.35 | 376,129 |
| August 12, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.45 | 375,911 |
| August 11, 2025 | 25.5 | 24.9 | 24.9 | 25.5 | 24.85 | 247,395 |
| August 08, 2025 | 25.1 | 25.25 | 25.25 | 25.55 | 25.1 | 353,723 |
| August 07, 2025 | 25 | 25.1 | 25.1 | 25.15 | 24.9 | 389,873 |
| August 06, 2025 | 24.85 | 24.9 | 24.9 | 25.05 | 24.8 | 214,451 |
| August 05, 2025 | 25.25 | 24.85 | 24.85 | 25.25 | 24.8 | 266,322 |
| August 04, 2025 | 24.3 | 25 | 25 | 25.1 | 24.15 | 444,655 |
| August 01, 2025 | 24.15 | 24.4 | 24.4 | 24.5 | 23.85 | 302,811 |
| July 31, 2025 | 24.55 | 24.15 | 24.15 | 24.55 | 24.15 | 281,847 |
| July 30, 2025 | 24.5 | 24.5 | 24.5 | 24.55 | 24.2 | 257,151 |
| July 29, 2025 | 24.85 | 24.5 | 24.5 | 25.1 | 24.5 | 302,237 |
| July 28, 2025 | 24.9 | 24.8 | 24.8 | 24.9 | 24.65 | 141,631 |
| July 25, 2025 | 25 | 24.9 | 24.9 | 25 | 24.75 | 123,342 |
| July 24, 2025 | 24.8 | 24.9 | 24.9 | 25.15 | 24.6 | 417,813 |