23.25
+0.4(+1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 23.05 | 23.2 | 23.2 | 23.4 | 22.9 | 1.58M |
| September 26, 2025 | 23.6 | 22.85 | 22.85 | 23.65 | 22.65 | 3.18M |
| September 25, 2025 | 23.65 | 23.55 | 23.55 | 24 | 23.4 | 2.53M |
| September 24, 2025 | 23.8 | 23.5 | 23.5 | 23.95 | 23.4 | 2.73M |
| September 23, 2025 | 24 | 23.65 | 23.65 | 24 | 23.55 | 3.81M |
| September 22, 2025 | 24.25 | 23.85 | 23.85 | 24.4 | 23.8 | 3.09M |
| September 19, 2025 | 24.55 | 24.05 | 24.05 | 24.65 | 24.05 | 3.83M |
| September 18, 2025 | 24.45 | 24.35 | 24.35 | 25.1 | 24.25 | 11.98M |
| September 17, 2025 | 24.4 | 24.25 | 24.25 | 24.65 | 23.85 | 11.9M |
| September 16, 2025 | 22.9 | 24.4 | 24.4 | 24.55 | 22.9 | 11.51M |
| September 15, 2025 | 22.8 | 22.85 | 22.85 | 23.05 | 22.3 | 4.72M |
| September 12, 2025 | 22.55 | 22.8 | 22.8 | 23.4 | 22.45 | 5.46M |
| September 11, 2025 | 23.7 | 22.15 | 22.15 | 23.75 | 22.15 | 12.04M |
| September 10, 2025 | 23.7 | 24.05 | 24.05 | 24.25 | 23.5 | 5.84M |
| September 09, 2025 | 23.75 | 23.7 | 23.7 | 24.1 | 23.45 | 5.1M |
| September 08, 2025 | 23.9 | 23.75 | 23.75 | 24.05 | 23.45 | 3.99M |
| September 05, 2025 | 23.95 | 23.7 | 23.7 | 24.35 | 23.65 | 3.99M |
| September 04, 2025 | 23.75 | 23.95 | 23.95 | 24.3 | 23.55 | 7.15M |
| September 03, 2025 | 23.8 | 23.55 | 23.55 | 24.15 | 23.55 | 5.96M |
| September 02, 2025 | 25.1 | 23.95 | 23.95 | 25.2 | 23.2 | 15.07M |
| September 01, 2025 | 25.1 | 24.95 | 24.95 | 26.65 | 24.7 | 36.18M |
| August 29, 2025 | 24.7 | 25.1 | 25.1 | 25.15 | 23.9 | 15.46M |
| August 28, 2025 | 24.6 | 24.45 | 24.45 | 25.05 | 24.35 | 9.71M |
| August 27, 2025 | 25.2 | 24.75 | 24.75 | 25.2 | 24.5 | 12.48M |
| August 26, 2025 | 25.3 | 24.9 | 24.9 | 25.7 | 24.5 | 21.45M |
| August 25, 2025 | 26.35 | 25.25 | 25.25 | 27.1 | 25.25 | 44.69M |
| August 22, 2025 | 26.05 | 25.5 | 25.5 | 27.6 | 25.5 | 91.6M |
| August 21, 2025 | 23.1 | 25.15 | 25.15 | 25.15 | 23 | 90.46M |
| August 20, 2025 | 22.3 | 22.9 | 22.9 | 22.9 | 21.6 | 46.36M |
| August 19, 2025 | 20.4 | 20.85 | 20.85 | 21 | 20 | 5.76M |
| August 18, 2025 | 20.1 | 20.25 | 20.25 | 20.7 | 20 | 3.48M |
| August 15, 2025 | 20.05 | 20.1 | 20.1 | 20.3 | 19.65 | 2.99M |
| August 14, 2025 | 19.95 | 20.05 | 20.05 | 20.35 | 19.95 | 3.04M |
| August 13, 2025 | 20.25 | 19.85 | 19.85 | 20.55 | 19.8 | 6.03M |
| August 12, 2025 | 19.45 | 19.9 | 19.9 | 20.15 | 19.2 | 3.78M |
| August 11, 2025 | 19.4 | 19.3 | 19.3 | 19.5 | 19.05 | 1.3M |
| August 08, 2025 | 19.5 | 19.4 | 19.4 | 19.85 | 19.3 | 1.8M |
| August 07, 2025 | 19.75 | 19.5 | 19.5 | 19.85 | 19.4 | 1.4M |
| August 06, 2025 | 19.55 | 19.55 | 19.55 | 19.75 | 19.35 | 1.37M |
| August 05, 2025 | 19.55 | 19.65 | 19.65 | 19.8 | 19.3 | 2.15M |
| August 04, 2025 | 18.9 | 19.3 | 19.3 | 19.4 | 18.75 | 1.3M |
| August 01, 2025 | 18.85 | 19.2 | 19.2 | 19.3 | 18.65 | 1.82M |
| July 31, 2025 | 19.3 | 19.1 | 19.1 | 19.35 | 18.9 | 2.3M |
| July 30, 2025 | 19.2 | 19.3 | 19.3 | 19.4 | 19 | 1.81M |
| July 29, 2025 | 19.6 | 19.1 | 19.1 | 19.7 | 19.05 | 2.06M |
| July 28, 2025 | 19.25 | 19.6 | 19.6 | 19.8 | 19 | 3.08M |
| July 25, 2025 | 19.5 | 19.25 | 19.25 | 19.65 | 19.2 | 2.94M |
| July 24, 2025 | 19.95 | 19.4 | 19.4 | 19.95 | 19.25 | 4.57M |
| July 23, 2025 | 20.2 | 19.85 | 19.85 | 20.2 | 19.7 | 7.4M |
| July 22, 2025 | 21.2 | 20.1 | 20.1 | 21.45 | 19.95 | 35.41M |
| July 21, 2025 | 18.45 | 20.35 | 20.35 | 20.35 | 18.35 | 7.85M |
| July 18, 2025 | 18.8 | 18.5 | 18.5 | 18.9 | 18.3 | 1.27M |
| July 17, 2025 | 18.15 | 18.55 | 18.55 | 18.8 | 18.15 | 1.33M |
| July 16, 2025 | 18 | 18.15 | 18.15 | 18.45 | 18 | 1.46M |
| July 15, 2025 | 17.85 | 17.95 | 17.95 | 18.15 | 17.85 | 699,588 |
| July 14, 2025 | 18.2 | 17.95 | 17.95 | 18.2 | 17.95 | 478,461 |
| July 11, 2025 | 17.85 | 18.2 | 18.2 | 18.4 | 17.85 | 670,682 |
| July 10, 2025 | 18.05 | 17.9 | 17.9 | 18.15 | 17.9 | 605,122 |
| July 09, 2025 | 17.85 | 18.05 | 18.05 | 18.2 | 17.8 | 491,754 |
| July 08, 2025 | 18.3 | 17.9 | 17.9 | 18.3 | 17.8 | 1.34M |