22.80
-0.55(-2.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.35 | 22.8 | 22.8 | 23.35 | 22.55 | 853,226 |
| September 25, 2025 | 23.7 | 23.35 | 23.35 | 23.95 | 23.35 | 772,689 |
| September 24, 2025 | 24.35 | 23.7 | 23.7 | 24.65 | 23.4 | 1.77M |
| September 23, 2025 | 24.75 | 24.35 | 24.35 | 25.5 | 24 | 5.59M |
| September 22, 2025 | 24.15 | 23.85 | 23.85 | 24.35 | 23.85 | 810,643 |
| September 19, 2025 | 24 | 24 | 24 | 24.15 | 23.7 | 1.21M |
| September 18, 2025 | 23.45 | 23.9 | 23.9 | 24.05 | 23.45 | 1.56M |
| September 17, 2025 | 23.25 | 23.3 | 23.3 | 23.65 | 23 | 815,176 |
| September 16, 2025 | 22.7 | 23.25 | 23.25 | 23.5 | 22.65 | 682,557 |
| September 15, 2025 | 23.05 | 22.65 | 22.65 | 23.05 | 22.6 | 722,962 |
| September 12, 2025 | 23 | 23 | 23 | 23.45 | 22.9 | 739,215 |
| September 11, 2025 | 23.8 | 22.9 | 22.9 | 23.95 | 22.85 | 1.58M |
| September 10, 2025 | 23.55 | 23.65 | 23.65 | 23.7 | 23.2 | 1.19M |
| September 09, 2025 | 23.65 | 23.45 | 23.45 | 23.9 | 23.4 | 878,800 |
| September 08, 2025 | 24.25 | 23.55 | 23.55 | 24.3 | 23.4 | 1.7M |
| September 05, 2025 | 24.75 | 23.95 | 23.95 | 24.85 | 23.7 | 3.37M |
| September 04, 2025 | 27.45 | 24.8 | 24.8 | 27.5 | 24.6 | 11.41M |
| September 03, 2025 | 23.2 | 25.3 | 25.3 | 25.3 | 23.2 | 3.34M |
| September 02, 2025 | 22.8 | 23 | 23 | 23.1 | 22.2 | 1.13M |
| September 01, 2025 | 23.55 | 22.7 | 22.7 | 23.6 | 22.45 | 1.21M |
| August 29, 2025 | 24.05 | 23.65 | 23.65 | 24.2 | 23.5 | 1.25M |
| August 28, 2025 | 23.7 | 23.8 | 23.8 | 24.05 | 23.45 | 1.14M |
| August 27, 2025 | 23.8 | 23.6 | 23.6 | 24.3 | 23.3 | 2.43M |
| August 26, 2025 | 22.5 | 23.5 | 23.5 | 24 | 22.45 | 4.12M |
| August 25, 2025 | 22.15 | 22.5 | 22.5 | 22.8 | 22.15 | 811,074 |
| August 22, 2025 | 22.1 | 21.85 | 21.85 | 22.2 | 21.7 | 502,940 |
| August 21, 2025 | 22.3 | 22.1 | 22.1 | 22.55 | 21.5 | 584,862 |
| August 20, 2025 | 22.7 | 22 | 22 | 22.7 | 21.95 | 799,684 |
| August 19, 2025 | 23.15 | 22.7 | 22.7 | 23.55 | 22.7 | 630,028 |
| August 18, 2025 | 22.75 | 23.15 | 23.15 | 23.2 | 22.5 | 631,687 |
| August 15, 2025 | 22.4 | 22.8 | 22.8 | 22.8 | 22.25 | 519,174 |
| August 14, 2025 | 22.4 | 22.4 | 22.4 | 22.5 | 22.05 | 397,995 |
| August 13, 2025 | 22.4 | 22.2 | 22.2 | 22.75 | 22 | 837,372 |
| August 12, 2025 | 22.15 | 22.05 | 22.05 | 22.45 | 21.75 | 720,392 |
| August 11, 2025 | 22.8 | 21.9 | 21.9 | 22.8 | 21.9 | 1.32M |
| August 08, 2025 | 22.7 | 22.8 | 22.8 | 23.15 | 22.7 | 706,667 |
| August 07, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.5 | 528,490 |
| August 06, 2025 | 23 | 22.8 | 22.8 | 23 | 22.7 | 278,160 |
| August 05, 2025 | 22.55 | 22.6 | 22.6 | 22.9 | 22.55 | 525,973 |
| August 04, 2025 | 22.25 | 22.55 | 22.55 | 22.7 | 22 | 383,122 |
| August 01, 2025 | 22 | 22.45 | 22.45 | 22.8 | 21.6 | 578,963 |
| July 31, 2025 | 23.35 | 22.5 | 22.5 | 23.35 | 22.5 | 684,061 |
| July 30, 2025 | 23.6 | 23.35 | 23.35 | 23.6 | 23.05 | 835,880 |
| July 29, 2025 | 23.65 | 23.35 | 23.35 | 23.9 | 23.3 | 720,952 |
| July 28, 2025 | 23.55 | 23.65 | 23.65 | 23.9 | 23.2 | 1.03M |
| July 25, 2025 | 23.4 | 23.45 | 23.45 | 23.8 | 23.15 | 673,335 |
| July 24, 2025 | 23.05 | 23.4 | 23.4 | 23.85 | 22.75 | 1.43M |
| July 23, 2025 | 22.55 | 22.75 | 22.75 | 22.95 | 22.55 | 459,390 |
| July 22, 2025 | 23.25 | 22.25 | 22.25 | 23.25 | 22.25 | 612,483 |
| July 21, 2025 | 22.95 | 22.95 | 22.95 | 23.05 | 22.7 | 339,442 |
| July 18, 2025 | 22.95 | 22.65 | 22.65 | 22.95 | 22.1 | 432,485 |
| July 17, 2025 | 22.6 | 22.7 | 22.7 | 22.85 | 22.4 | 386,134 |
| July 16, 2025 | 22.2 | 22.4 | 22.4 | 22.8 | 22.2 | 419,949 |
| July 15, 2025 | 22.15 | 22.4 | 22.4 | 22.65 | 22.15 | 289,050 |
| July 14, 2025 | 22.85 | 22.3 | 22.3 | 22.85 | 22.25 | 277,571 |
| July 11, 2025 | 22.4 | 22.6 | 22.6 | 22.6 | 22.3 | 363,296 |
| July 10, 2025 | 22.4 | 22.2 | 22.2 | 22.6 | 22.15 | 310,371 |
| July 09, 2025 | 22.15 | 22.55 | 22.55 | 22.6 | 22.15 | 367,343 |
| July 08, 2025 | 22.75 | 22.25 | 22.25 | 22.75 | 22.1 | 455,469 |
| July 07, 2025 | 22.85 | 22.8 | 22.8 | 22.85 | 22.35 | 422,846 |