22.20
-0.5(-2.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.95 | 22.2 | 22.2 | 22.95 | 22.1 | 419,078 |
| September 25, 2025 | 23 | 22.7 | 22.7 | 23.75 | 22.7 | 763,103 |
| September 24, 2025 | 23.15 | 22.85 | 22.85 | 23.15 | 22.55 | 355,810 |
| September 23, 2025 | 23.05 | 22.75 | 22.75 | 23.15 | 22.6 | 645,891 |
| September 22, 2025 | 22.95 | 23 | 23 | 24.15 | 22.8 | 2.72M |
| September 19, 2025 | 22.1 | 22.55 | 22.55 | 22.8 | 22 | 1M |
| September 18, 2025 | 21.8 | 22.1 | 22.1 | 22.25 | 21.7 | 1.03M |
| September 17, 2025 | 21.25 | 21.55 | 21.55 | 22.1 | 21.25 | 344,152 |
| September 16, 2025 | 20.9 | 21.25 | 21.25 | 21.3 | 20.8 | 220,065 |
| September 15, 2025 | 20.85 | 20.85 | 20.85 | 21 | 20.65 | 215,002 |
| September 12, 2025 | 21 | 20.85 | 20.85 | 21.2 | 20.75 | 329,093 |
| September 11, 2025 | 21.5 | 20.9 | 20.9 | 21.5 | 20.9 | 674,453 |
| September 10, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.5 | 323,571 |
| September 09, 2025 | 21.95 | 21.95 | 21.95 | 22 | 21.25 | 1.16M |
| September 08, 2025 | 22.25 | 22.15 | 22.15 | 22.65 | 22 | 397,994 |
| September 05, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 21.95 | 232,438 |
| September 04, 2025 | 21.85 | 22 | 22 | 22 | 21.8 | 249,538 |
| September 03, 2025 | 21.55 | 21.85 | 21.85 | 22.15 | 21.55 | 264,037 |
| September 02, 2025 | 21.85 | 21.6 | 21.6 | 21.85 | 21.3 | 177,488 |
| September 01, 2025 | 21.95 | 21.5 | 21.5 | 22.15 | 21.5 | 329,264 |
| August 29, 2025 | 22 | 21.9 | 21.9 | 22.05 | 21.55 | 382,142 |
| August 28, 2025 | 21.8 | 21.95 | 21.95 | 22 | 21.8 | 238,149 |
| August 27, 2025 | 21.85 | 22 | 22 | 22.05 | 21.85 | 247,985 |
| August 26, 2025 | 21.5 | 21.85 | 21.85 | 21.95 | 21.5 | 375,347 |
| August 25, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.5 | 317,123 |
| August 22, 2025 | 22.55 | 22.2 | 21.5 | 22.7 | 22.2 | 617,863 |
| August 21, 2025 | 22.5 | 22.45 | 22.45 | 22.75 | 22.4 | 343,937 |
| August 20, 2025 | 22.6 | 22.1 | 22.1 | 22.6 | 21.95 | 336,402 |
| August 19, 2025 | 23.2 | 22.8 | 22.8 | 23.25 | 22.4 | 491,284 |
| August 18, 2025 | 21.9 | 22.8 | 22.8 | 23.1 | 21.9 | 521,888 |
| August 15, 2025 | 22 | 22.1 | 22.1 | 22.1 | 21.85 | 228,199 |
| August 14, 2025 | 21.8 | 21.95 | 21.95 | 22.15 | 21.75 | 470,655 |
| August 13, 2025 | 21.65 | 21.75 | 21.75 | 21.85 | 21.55 | 162,373 |
| August 12, 2025 | 21.65 | 21.65 | 21.65 | 21.85 | 21.5 | 124,913 |
| August 11, 2025 | 21.6 | 21.6 | 21.6 | 21.65 | 21.4 | 309,120 |
| August 08, 2025 | 21.65 | 21.8 | 21.8 | 21.85 | 21.4 | 294,488 |
| August 07, 2025 | 22.15 | 21.85 | 21.85 | 22.15 | 21.5 | 412,747 |
| August 06, 2025 | 22.2 | 21.95 | 21.95 | 22.4 | 21.95 | 341,381 |
| August 05, 2025 | 21.85 | 22.15 | 22.15 | 22.15 | 21.7 | 569,856 |
| August 04, 2025 | 21.7 | 22.05 | 22.05 | 22.15 | 21.6 | 349,614 |
| August 01, 2025 | 21.5 | 21.85 | 21.85 | 21.85 | 21.5 | 102,758 |
| July 31, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.4 | 128,689 |
| July 30, 2025 | 21.4 | 21.75 | 21.75 | 21.75 | 21.3 | 159,212 |
| July 29, 2025 | 21.5 | 21.4 | 21.4 | 21.55 | 21.25 | 157,555 |
| July 28, 2025 | 21.7 | 21.5 | 21.5 | 21.7 | 21.35 | 186,273 |
| July 25, 2025 | 21.6 | 21.6 | 21.6 | 21.65 | 21.45 | 133,138 |
| July 24, 2025 | 21.7 | 21.75 | 21.75 | 21.75 | 21.4 | 224,407 |
| July 23, 2025 | 21.5 | 21.7 | 21.7 | 21.7 | 21.4 | 236,736 |
| July 22, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.1 | 380,910 |
| July 21, 2025 | 21.9 | 21.9 | 21.9 | 21.95 | 21.6 | 207,647 |
| July 18, 2025 | 21.7 | 21.8 | 21.8 | 22 | 21.5 | 404,821 |
| July 17, 2025 | 21.05 | 21.65 | 21.65 | 21.65 | 21.05 | 297,797 |
| July 16, 2025 | 20.95 | 21.2 | 21.2 | 21.2 | 20.75 | 241,178 |
| July 15, 2025 | 20.85 | 21.05 | 21.05 | 21.1 | 20.8 | 171,694 |
| July 14, 2025 | 20.9 | 20.95 | 20.95 | 20.95 | 20.6 | 104,571 |
| July 11, 2025 | 20.8 | 20.9 | 20.9 | 20.9 | 20.65 | 103,224 |
| July 10, 2025 | 20.5 | 20.9 | 20.9 | 20.9 | 20.35 | 191,160 |
| July 09, 2025 | 20.05 | 20.5 | 20.5 | 20.5 | 20.05 | 203,071 |
| July 08, 2025 | 20.2 | 20 | 20 | 20.2 | 19.85 | 185,780 |
| July 07, 2025 | 20.15 | 20.25 | 20.25 | 20.25 | 19.95 | 104,001 |