22.20
-0.1(-0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.1 | 22.2 | 22.2 | 22.85 | 21.75 | 3.41M |
| November 06, 2025 | 22.25 | 22.3 | 22.3 | 22.3 | 21.75 | 2.03M |
| November 05, 2025 | 21.5 | 21.9 | 21.9 | 21.9 | 21.15 | 1.77M |
| November 04, 2025 | 22.75 | 22 | 22 | 22.75 | 21.8 | 3.25M |
| November 03, 2025 | 22.8 | 22.7 | 22.7 | 23.25 | 22.5 | 2.92M |
| October 31, 2025 | 23.6 | 22.8 | 22.8 | 23.85 | 22.7 | 4.82M |
| October 30, 2025 | 25 | 23.8 | 23.8 | 25.15 | 23.75 | 6.31M |
| October 29, 2025 | 25.65 | 25.15 | 25.15 | 26.2 | 24.6 | 8.15M |
| October 28, 2025 | 26.1 | 25.6 | 25.6 | 26.3 | 25.05 | 9.88M |
| October 27, 2025 | 24.6 | 26.05 | 26.05 | 26.8 | 24.25 | 29.66M |
| October 23, 2025 | 25.05 | 24.4 | 24.4 | 25.85 | 24.05 | 41.51M |
| October 22, 2025 | 24 | 24.8 | 24.8 | 24.8 | 23.75 | 22.03M |
| October 21, 2025 | 21.4 | 22.55 | 22.55 | 22.6 | 21.2 | 7.89M |
| October 20, 2025 | 21.3 | 21.35 | 21.35 | 21.9 | 21.1 | 3.13M |
| October 17, 2025 | 21.7 | 21.1 | 21.1 | 21.7 | 21.1 | 4.59M |
| October 16, 2025 | 21.45 | 22.1 | 22.1 | 22.5 | 21.3 | 13.96M |
| October 15, 2025 | 21.25 | 20.9 | 20.9 | 21.25 | 20.55 | 4.36M |
| October 14, 2025 | 21.75 | 21.35 | 21.35 | 22.6 | 20.75 | 11.78M |
| October 13, 2025 | 22.05 | 21.8 | 21.8 | 22.05 | 21.05 | 14.17M |
| October 09, 2025 | 21.05 | 23.15 | 23.15 | 23.15 | 20.8 | 26.25M |
| October 08, 2025 | 20.65 | 21.05 | 21.05 | 21.35 | 20.3 | 13.88M |
| October 07, 2025 | 19.6 | 20.85 | 20.85 | 20.95 | 19.6 | 8.38M |
| October 03, 2025 | 19.3 | 19.2 | 19.2 | 19.65 | 19.05 | 1.41M |
| October 02, 2025 | 19.1 | 19.15 | 19.15 | 19.55 | 19.1 | 1.31M |
| October 01, 2025 | 19.35 | 18.95 | 18.95 | 19.35 | 18.85 | 583,796 |
| September 30, 2025 | 18.8 | 19.1 | 19.1 | 19.1 | 18.65 | 935,213 |
| September 26, 2025 | 19.15 | 18.8 | 18.8 | 19.15 | 18.55 | 974,811 |
| September 25, 2025 | 19.1 | 19.2 | 19.2 | 19.65 | 19.05 | 917,134 |
| September 24, 2025 | 19.3 | 19.05 | 19.05 | 19.35 | 18.85 | 1.01M |
| September 23, 2025 | 19.7 | 19.3 | 19.3 | 19.8 | 19.3 | 1.2M |
| September 22, 2025 | 20.3 | 19.7 | 19.7 | 20.3 | 19.6 | 2.07M |
| September 19, 2025 | 19.95 | 20.1 | 20.1 | 20.15 | 19.6 | 2.56M |
| September 18, 2025 | 19.45 | 19.8 | 19.8 | 20.2 | 19.45 | 3.08M |
| September 17, 2025 | 19.3 | 19.35 | 19.35 | 20.3 | 19.3 | 4.41M |
| September 16, 2025 | 18.8 | 19.1 | 19.1 | 19.1 | 18.65 | 671,827 |
| September 15, 2025 | 19.15 | 18.8 | 18.8 | 19.15 | 18.45 | 1.16M |
| September 12, 2025 | 19 | 18.9 | 18.9 | 19.45 | 18.8 | 1.44M |
| September 11, 2025 | 19 | 18.75 | 18.75 | 19.7 | 18.7 | 2.02M |
| September 10, 2025 | 19.1 | 18.9 | 18.9 | 19.2 | 18.65 | 930,252 |
| September 09, 2025 | 19.1 | 18.9 | 18.9 | 19.1 | 18.7 | 550,618 |
| September 08, 2025 | 18.9 | 18.9 | 18.9 | 19 | 18.7 | 643,177 |
| September 05, 2025 | 18.55 | 18.65 | 18.65 | 18.8 | 18.55 | 531,742 |
| September 04, 2025 | 18.65 | 18.5 | 18.5 | 18.7 | 18.35 | 705,594 |
| September 03, 2025 | 18.6 | 18.45 | 18.45 | 18.85 | 18.4 | 655,325 |
| September 02, 2025 | 18.75 | 18.5 | 18.5 | 18.95 | 18.3 | 991,704 |
| September 01, 2025 | 19 | 18.7 | 18.7 | 19.25 | 18.6 | 1.17M |
| August 29, 2025 | 19.85 | 19.25 | 19.25 | 20.35 | 19.25 | 2.87M |
| August 28, 2025 | 19.5 | 19.45 | 19.45 | 19.8 | 19.4 | 1.4M |
| August 27, 2025 | 19.35 | 19.6 | 19.6 | 19.65 | 19.3 | 1.53M |
| August 26, 2025 | 19.25 | 19.25 | 19.25 | 19.35 | 19.1 | 747,401 |
| August 25, 2025 | 19 | 19.2 | 19.2 | 19.45 | 18.8 | 1.72M |
| August 22, 2025 | 18.6 | 18.65 | 18.65 | 19 | 18.6 | 706,726 |
| August 21, 2025 | 18.5 | 18.6 | 18.6 | 18.75 | 18.45 | 772,071 |
| August 20, 2025 | 18.75 | 18.3 | 18.3 | 18.75 | 18.15 | 965,650 |
| August 19, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.7 | 691,724 |
| August 18, 2025 | 19.35 | 18.95 | 18.95 | 19.35 | 18.9 | 1.11M |
| August 15, 2025 | 19.3 | 19.25 | 19.25 | 19.7 | 19.15 | 2.16M |
| August 14, 2025 | 19.05 | 19.1 | 19.1 | 19.3 | 19.05 | 1.33M |
| August 13, 2025 | 19.1 | 18.95 | 18.95 | 19.35 | 18.8 | 1.51M |
| August 12, 2025 | 18.9 | 18.9 | 18.9 | 19.2 | 18.85 | 1.43M |