21.80
+0.25(+1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 21.55 | 21.8 | 21.8 | 22.15 | 21.55 | 684,817 |
| November 10, 2025 | 21.45 | 21.55 | 21.55 | 21.6 | 21.3 | 309,108 |
| November 07, 2025 | 21.75 | 21.45 | 21.45 | 21.75 | 21.25 | 634,059 |
| November 06, 2025 | 21.85 | 21.95 | 21.95 | 21.95 | 21.75 | 334,156 |
| November 05, 2025 | 21.85 | 21.6 | 21.6 | 21.85 | 21.35 | 555,604 |
| November 04, 2025 | 21.85 | 21.85 | 21.85 | 22.1 | 21.85 | 421,741 |
| November 03, 2025 | 22.3 | 21.95 | 21.95 | 22.3 | 21.9 | 887,884 |
| October 31, 2025 | 22.6 | 22.3 | 22.3 | 22.6 | 22.3 | 411,595 |
| October 30, 2025 | 22.85 | 22.45 | 22.45 | 23 | 22.35 | 798,037 |
| October 29, 2025 | 22.65 | 22.8 | 22.8 | 22.9 | 22.6 | 660,755 |
| October 28, 2025 | 23.25 | 22.55 | 22.55 | 23.25 | 22.45 | 1.69M |
| October 27, 2025 | 23.35 | 23.1 | 23.1 | 23.4 | 23.05 | 719,113 |
| October 23, 2025 | 23.5 | 23.35 | 23.35 | 23.55 | 23.35 | 131,765 |
| October 22, 2025 | 23.15 | 23.45 | 23.45 | 23.5 | 23.15 | 360,532 |
| October 21, 2025 | 23.45 | 23.15 | 23.15 | 23.45 | 23.1 | 358,755 |
| October 20, 2025 | 23.5 | 23.25 | 23.25 | 23.65 | 23.1 | 513,531 |
| October 17, 2025 | 23.4 | 23.5 | 23.5 | 23.65 | 23.4 | 278,175 |
| October 16, 2025 | 23.35 | 23.4 | 23.4 | 23.45 | 23.25 | 271,470 |
| October 15, 2025 | 23.65 | 23.25 | 23.25 | 23.8 | 23.15 | 598,152 |
| October 14, 2025 | 23.4 | 23.45 | 23.45 | 24.25 | 23.4 | 1.02M |
| October 13, 2025 | 23.45 | 23.4 | 23.4 | 23.45 | 23 | 839,899 |
| October 09, 2025 | 23.45 | 23.75 | 23.75 | 24.05 | 23.45 | 1.36M |
| October 08, 2025 | 23.7 | 23.45 | 23.45 | 23.7 | 23.4 | 174,212 |
| October 07, 2025 | 23.15 | 23.55 | 23.55 | 24 | 23.1 | 880,622 |
| October 03, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23 | 489,782 |
| October 02, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23.15 | 404,048 |
| October 01, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.4 | 170,668 |
| September 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | 161,361 |
| September 26, 2025 | 23.65 | 23.3 | 23.3 | 23.65 | 23.2 | 440,146 |
| September 25, 2025 | 23.5 | 23.65 | 23.65 | 23.7 | 23.4 | 400,297 |
| September 24, 2025 | 23.45 | 23.4 | 23.4 | 23.65 | 23.2 | 575,244 |
| September 23, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.35 | 305,767 |
| September 22, 2025 | 23.85 | 23.6 | 23.6 | 23.85 | 23.35 | 383,306 |
| September 19, 2025 | 23.8 | 23.75 | 23.75 | 23.8 | 23.5 | 434,752 |
| September 18, 2025 | 23.6 | 23.6 | 23.6 | 23.75 | 23.5 | 404,621 |
| September 17, 2025 | 23.65 | 23.4 | 23.4 | 23.8 | 23.4 | 790,278 |
| September 16, 2025 | 23.9 | 23.65 | 23.65 | 24 | 23.65 | 471,582 |
| September 15, 2025 | 24.05 | 23.9 | 23.9 | 24.2 | 23.85 | 274,644 |
| September 12, 2025 | 24.4 | 24.05 | 24.05 | 24.45 | 24 | 310,261 |
| September 11, 2025 | 24.55 | 24.1 | 24.1 | 24.7 | 24 | 546,967 |
| September 10, 2025 | 24.85 | 24.55 | 24.55 | 25 | 24.5 | 413,582 |
| September 09, 2025 | 25.25 | 24.9 | 24.9 | 25.25 | 24.75 | 330,981 |
| September 08, 2025 | 25.1 | 25.1 | 25.1 | 25.3 | 24.85 | 296,690 |
| September 05, 2025 | 24.85 | 25.05 | 25.05 | 25.1 | 24.7 | 387,974 |
| September 04, 2025 | 25 | 24.9 | 24.9 | 25.3 | 24.85 | 523,426 |
| September 03, 2025 | 25.15 | 24.85 | 24.85 | 25.3 | 24.75 | 514,814 |
| September 02, 2025 | 25.6 | 25.15 | 25.15 | 25.8 | 25.05 | 544,535 |
| September 01, 2025 | 25.2 | 25.35 | 25.35 | 25.65 | 25.15 | 630,375 |
| August 29, 2025 | 25.1 | 25.15 | 25.15 | 25.35 | 24.9 | 478,489 |
| August 28, 2025 | 24.65 | 25.1 | 25.1 | 25.25 | 24.45 | 743,378 |
| August 27, 2025 | 24.65 | 24.75 | 24.75 | 25 | 24.65 | 312,717 |
| August 26, 2025 | 24.65 | 24.65 | 24.65 | 24.85 | 24.6 | 366,434 |
| August 25, 2025 | 24.5 | 24.75 | 24.75 | 24.95 | 24.3 | 1.12M |
| August 22, 2025 | 24.2 | 24.3 | 24.3 | 24.5 | 24.15 | 387,700 |
| August 21, 2025 | 23.55 | 24.2 | 24.2 | 24.4 | 23.55 | 610,645 |
| August 20, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.25 | 359,900 |
| August 19, 2025 | 23.8 | 23.8 | 23.8 | 23.9 | 23.5 | 369,430 |
| August 18, 2025 | 23.2 | 23.8 | 23.8 | 23.95 | 23.2 | 765,207 |
| August 15, 2025 | 23.35 | 23.3 | 23.3 | 23.4 | 23.05 | 748,246 |
| August 14, 2025 | 23.3 | 23.4 | 23.4 | 23.65 | 23.25 | 423,296 |