20.25
-0.85(-4.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.9 | 20.25 | 20.25 | 21 | 20.2 | 4.98M |
| September 25, 2025 | 21.4 | 21.1 | 21.1 | 21.6 | 21.05 | 4.29M |
| September 24, 2025 | 21.75 | 21.3 | 21.3 | 22 | 21.25 | 4.56M |
| September 23, 2025 | 22.15 | 21.75 | 21.75 | 22.2 | 21.4 | 5.9M |
| September 22, 2025 | 22.05 | 22 | 22 | 22.35 | 21.55 | 4.92M |
| September 19, 2025 | 22.6 | 21.75 | 21.75 | 22.75 | 21.75 | 9.27M |
| September 18, 2025 | 22.5 | 22.45 | 22.45 | 23.75 | 22.35 | 20.88M |
| September 17, 2025 | 21.8 | 22.05 | 22.05 | 22.85 | 21.3 | 8.82M |
| September 16, 2025 | 22.35 | 21.7 | 21.7 | 22.5 | 21.6 | 6.19M |
| September 15, 2025 | 21.9 | 22.4 | 22.4 | 22.85 | 21.35 | 14.26M |
| September 12, 2025 | 21.6 | 21.85 | 21.85 | 22.2 | 21.1 | 6.12M |
| September 11, 2025 | 22.15 | 21.2 | 21.2 | 22.2 | 21.05 | 9.75M |
| September 10, 2025 | 23.05 | 22.45 | 22.45 | 23.2 | 22.25 | 14.84M |
| September 09, 2025 | 21.75 | 23.05 | 23.05 | 23.5 | 21.7 | 19.86M |
| September 08, 2025 | 21.3 | 21.4 | 21.4 | 22.5 | 20.65 | 10.63M |
| September 05, 2025 | 21.15 | 21.2 | 21.2 | 21.6 | 20.8 | 4.69M |
| September 04, 2025 | 21.95 | 21.1 | 21.1 | 22.05 | 20.8 | 7.98M |
| September 03, 2025 | 21.7 | 21.85 | 21.85 | 22.7 | 21.2 | 7.48M |
| September 02, 2025 | 22.2 | 21.4 | 21.4 | 22.4 | 20.7 | 11.72M |
| September 01, 2025 | 22 | 22.1 | 22.1 | 22.85 | 21.9 | 10.38M |
| August 29, 2025 | 26.2 | 22.05 | 22.05 | 26.2 | 21.9 | 33.54M |
| August 28, 2025 | 22.45 | 23.95 | 23.95 | 23.95 | 22.2 | 10.01M |
| August 27, 2025 | 22.3 | 21.8 | 21.8 | 23.3 | 21.65 | 15.19M |
| August 26, 2025 | 25.6 | 22.7 | 22.7 | 25.6 | 22.6 | 24.86M |
| August 25, 2025 | 24.4 | 25.1 | 25.1 | 25.2 | 23.8 | 7.86M |
| August 22, 2025 | 24.3 | 23.5 | 23.5 | 24.3 | 23.2 | 5.97M |
| August 21, 2025 | 25.25 | 24.45 | 24.45 | 25.45 | 24.05 | 7.7M |
| August 20, 2025 | 26.25 | 24.5 | 24.5 | 26.25 | 23.8 | 12.07M |
| August 19, 2025 | 26.85 | 26.4 | 26.4 | 27.3 | 25.5 | 12.84M |
| August 18, 2025 | 24.2 | 25.65 | 25.65 | 25.65 | 24.2 | 14.54M |
| August 15, 2025 | 22.5 | 23.35 | 23.35 | 23.35 | 22.5 | 16.52M |
| August 14, 2025 | 21.3 | 21.25 | 21.25 | 21.75 | 20.8 | 8.64M |
| August 13, 2025 | 22 | 21.25 | 21.25 | 22.4 | 21.1 | 11.61M |
| August 12, 2025 | 20.7 | 22 | 22 | 22 | 19.75 | 18.95M |
| August 11, 2025 | 20 | 20.8 | 20.8 | 20.8 | 19.6 | 50.07M |
| August 08, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 17.85 | 42.43M |
| August 07, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 6.43M |
| August 06, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 4.73M |
| August 05, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 13.85 | 11.36M |
| August 04, 2025 | 13.3 | 14.45 | 14.45 | 14.55 | 13.05 | 17.91M |
| August 01, 2025 | 12.1 | 13.25 | 13.25 | 13.5 | 11.95 | 9.14M |
| July 31, 2025 | 12.2 | 12.3 | 12.3 | 12.35 | 11.9 | 1.22M |
| July 30, 2025 | 12.15 | 12.2 | 12.2 | 12.3 | 12.15 | 858,196 |
| July 29, 2025 | 12.3 | 12.1 | 12.1 | 12.55 | 12.1 | 1.28M |
| July 28, 2025 | 12.05 | 12.3 | 12.3 | 12.65 | 11.85 | 1.8M |
| July 25, 2025 | 12 | 12 | 12 | 12.6 | 12 | 2.08M |
| July 24, 2025 | 12.1 | 11.95 | 11.95 | 12.25 | 11.95 | 737,620 |
| July 23, 2025 | 12 | 12.05 | 12.05 | 12.15 | 11.85 | 989,959 |
| July 22, 2025 | 12.1 | 11.85 | 11.85 | 12.15 | 11.75 | 1.49M |
| July 21, 2025 | 12.15 | 12.05 | 12.05 | 12.15 | 11.95 | 787,630 |
| July 18, 2025 | 12.15 | 12.05 | 12.05 | 12.2 | 11.8 | 2.54M |
| July 17, 2025 | 11.45 | 12.1 | 12.1 | 12.3 | 11.45 | 6.18M |
| July 16, 2025 | 11.35 | 11.35 | 11.35 | 11.6 | 11.35 | 558,966 |
| July 15, 2025 | 11.5 | 11.35 | 11.35 | 11.7 | 11.3 | 732,758 |
| July 14, 2025 | 11.75 | 11.4 | 11.4 | 11.85 | 11.3 | 1.67M |
| July 11, 2025 | 11.2 | 11.7 | 11.7 | 11.8 | 11.1 | 2.04M |
| July 10, 2025 | 11.1 | 11.2 | 11.2 | 11.65 | 11.05 | 2.32M |
| July 09, 2025 | 11.3 | 11.2 | 11.2 | 11.35 | 11.15 | 403,333 |
| July 08, 2025 | 11.4 | 11.3 | 11.3 | 11.4 | 11.2 | 475,560 |
| July 07, 2025 | 11.5 | 11.4 | 11.4 | 11.95 | 11.2 | 1.28M |