23.30
+0.35(+1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.05 | 22.95 | 22.95 | 23.05 | 22.65 | 1.42M |
| September 25, 2025 | 23 | 22.9 | 22.9 | 23.1 | 22.8 | 816,237 |
| September 24, 2025 | 22.85 | 22.9 | 22.9 | 23 | 22.65 | 1.53M |
| September 23, 2025 | 22.4 | 22.8 | 22.8 | 22.8 | 22.35 | 2.26M |
| September 22, 2025 | 22.6 | 22.45 | 22.45 | 22.6 | 22.15 | 2.09M |
| September 19, 2025 | 23.25 | 22.45 | 22.45 | 23.3 | 22.4 | 5.47M |
| September 18, 2025 | 24.15 | 23.5 | 23.5 | 24.15 | 23.3 | 3.83M |
| September 17, 2025 | 24.15 | 23.9 | 23.9 | 24.15 | 23.65 | 3.24M |
| September 16, 2025 | 23.8 | 24.15 | 24.15 | 24.55 | 23.6 | 6.1M |
| September 15, 2025 | 23.4 | 23.85 | 23.85 | 23.95 | 23.1 | 5.9M |
| September 12, 2025 | 22.1 | 23.5 | 23.5 | 23.6 | 22.05 | 8.89M |
| September 11, 2025 | 21.85 | 21.9 | 21.9 | 22.05 | 21.65 | 3.29M |
| September 10, 2025 | 21.9 | 21.8 | 21.8 | 22.05 | 21.7 | 3.04M |
| September 09, 2025 | 22 | 21.9 | 21.9 | 22.05 | 21.65 | 3.12M |
| September 08, 2025 | 22.35 | 21.85 | 21.85 | 22.4 | 21.7 | 4.49M |
| September 05, 2025 | 23.8 | 22.4 | 22.4 | 23.9 | 22.15 | 14.8M |
| September 04, 2025 | 21.1 | 23 | 23 | 23 | 21 | 10.77M |
| September 03, 2025 | 20.9 | 20.95 | 20.95 | 21.05 | 20.85 | 473,013 |
| September 02, 2025 | 20.75 | 20.9 | 20.9 | 20.95 | 20.75 | 743,143 |
| September 01, 2025 | 21 | 20.75 | 20.75 | 21.1 | 20.65 | 1.5M |
| August 29, 2025 | 21.25 | 21.1 | 21.1 | 21.5 | 21.1 | 957,051 |
| August 28, 2025 | 21.25 | 21.25 | 21.25 | 21.4 | 21.05 | 1.26M |
| August 27, 2025 | 21.05 | 21.2 | 21.2 | 21.2 | 21 | 1.26M |
| August 26, 2025 | 21.05 | 21.1 | 21.1 | 21.15 | 20.8 | 2.12M |
| August 25, 2025 | 21.3 | 21 | 21 | 21.3 | 20.8 | 1.75M |
| August 22, 2025 | 21.45 | 21 | 21 | 21.45 | 20.9 | 2.01M |
| August 21, 2025 | 21.3 | 21.35 | 21.35 | 21.45 | 21.1 | 2.08M |
| August 20, 2025 | 21.35 | 21.25 | 21.25 | 21.45 | 20.9 | 2.38M |
| August 19, 2025 | 21.15 | 21.4 | 21.4 | 21.4 | 20.85 | 3.11M |
| August 18, 2025 | 20.65 | 21.3 | 21.3 | 21.45 | 20.65 | 4.3M |
| August 15, 2025 | 20.15 | 20.65 | 20.65 | 20.65 | 19.9 | 3.11M |
| August 14, 2025 | 19.8 | 19.85 | 19.85 | 19.95 | 19.8 | 493,066 |
| August 13, 2025 | 20 | 19.7 | 19.7 | 20.05 | 19.55 | 1.88M |
| August 12, 2025 | 20.05 | 19.9 | 19.9 | 20.15 | 19.85 | 847,648 |
| August 11, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 19.95 | 1.2M |
| August 08, 2025 | 20.35 | 20.3 | 20.3 | 20.5 | 19.95 | 2.15M |
| August 07, 2025 | 20.15 | 20.2 | 20.2 | 20.65 | 20 | 4.48M |
| August 06, 2025 | 18.85 | 19.25 | 19.25 | 19.35 | 18.85 | 668,490 |
| August 05, 2025 | 19 | 19.05 | 19.05 | 19.15 | 18.8 | 732,009 |
| August 04, 2025 | 18.6 | 19.1 | 19.1 | 19.2 | 18.55 | 877,491 |
| August 01, 2025 | 18.55 | 18.85 | 18.85 | 18.9 | 18.4 | 611,852 |
| July 31, 2025 | 18.8 | 18.65 | 18.65 | 18.85 | 18.65 | 615,447 |
| July 30, 2025 | 18.7 | 18.9 | 18.9 | 18.95 | 18.7 | 312,853 |
| July 29, 2025 | 18.9 | 18.75 | 18.75 | 19.2 | 18.6 | 1.16M |
| July 28, 2025 | 19.05 | 18.95 | 18.95 | 19.1 | 18.9 | 841,384 |
| July 25, 2025 | 19.25 | 19.05 | 19.05 | 19.35 | 19 | 705,004 |
| July 24, 2025 | 19.35 | 19.5 | 19.5 | 19.6 | 19.3 | 843,905 |
| July 23, 2025 | 19 | 19.4 | 19.4 | 19.5 | 19 | 1.28M |
| July 22, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 18.8 | 742,061 |
| July 21, 2025 | 19.1 | 19.15 | 19.15 | 19.3 | 19.05 | 484,191 |
| July 18, 2025 | 19.45 | 19.1 | 19.1 | 19.45 | 19 | 787,860 |
| July 17, 2025 | 19 | 19.35 | 19.35 | 19.4 | 19 | 1.07M |
| July 16, 2025 | 18.65 | 19.1 | 19.1 | 19.2 | 18.65 | 912,227 |
| July 15, 2025 | 18.75 | 18.8 | 18.8 | 18.95 | 18.65 | 1.16M |
| July 14, 2025 | 18.9 | 18.8 | 18.8 | 19 | 18.7 | 961,609 |
| July 11, 2025 | 18.55 | 19.05 | 19.05 | 19.1 | 18.55 | 1.66M |
| July 10, 2025 | 18.5 | 18.45 | 18.45 | 18.5 | 18.35 | 2.59M |
| July 09, 2025 | 19.3 | 19.35 | 18.35 | 19.45 | 19.3 | 1.97M |
| July 08, 2025 | 19.75 | 19.4 | 18.4 | 19.75 | 19.35 | 1.72M |
| July 07, 2025 | 19.85 | 19.75 | 18.73 | 19.95 | 19.7 | 806,949 |