21.05
+0.4(+1.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.55 | 21.05 | 21.05 | 21.2 | 20.5 | 1.05M |
| October 16, 2025 | 20.8 | 20.65 | 20.65 | 21.25 | 20.6 | 1.14M |
| October 15, 2025 | 21.15 | 20.75 | 20.75 | 21.25 | 20.7 | 820,891 |
| October 14, 2025 | 20.9 | 20.9 | 20.9 | 21.65 | 20.85 | 1.28M |
| October 13, 2025 | 21 | 20.9 | 20.9 | 21.15 | 20.3 | 888,560 |
| October 09, 2025 | 21.8 | 21.45 | 21.45 | 21.8 | 21.25 | 815,602 |
| October 08, 2025 | 20.95 | 21.7 | 21.7 | 21.9 | 20.95 | 1.47M |
| October 07, 2025 | 20.8 | 21.15 | 21.15 | 21.2 | 20.7 | 730,978 |
| October 03, 2025 | 21 | 20.8 | 20.8 | 21 | 20.7 | 649,162 |
| October 02, 2025 | 21.75 | 20.95 | 20.95 | 21.8 | 20.75 | 1.93M |
| October 01, 2025 | 22.25 | 21.75 | 21.75 | 22.45 | 21.6 | 1.69M |
| September 30, 2025 | 21.5 | 22.1 | 22.1 | 22.1 | 21.2 | 1.36M |
| September 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 |
| September 26, 2025 | 21.2 | 21.15 | 21.15 | 21.4 | 20.85 | 965,568 |
| September 25, 2025 | 20.7 | 21.35 | 21.35 | 21.7 | 20.7 | 1.29M |
| September 24, 2025 | 20.45 | 20.75 | 20.75 | 20.95 | 20.45 | 897,723 |
| September 23, 2025 | 20.8 | 20.6 | 20.6 | 20.8 | 20.4 | 1.48M |
| September 22, 2025 | 20.8 | 20.85 | 20.85 | 21.3 | 20.55 | 1.56M |
| September 19, 2025 | 21.85 | 20.8 | 20.8 | 22 | 20.6 | 2.45M |
| September 18, 2025 | 21.7 | 21.85 | 21.85 | 21.95 | 21.5 | 1.44M |
| September 17, 2025 | 22.6 | 21.7 | 21.7 | 22.8 | 21.35 | 4.45M |
| September 16, 2025 | 23 | 22.65 | 22.65 | 23.15 | 22.4 | 3.26M |
| September 15, 2025 | 22.4 | 22.45 | 22.45 | 22.65 | 22.1 | 2.67M |
| September 12, 2025 | 22.1 | 22.2 | 22.2 | 22.5 | 21.5 | 3.7M |
| September 11, 2025 | 22.2 | 21.95 | 21.95 | 23.1 | 21.65 | 10.69M |
| September 10, 2025 | 20.2 | 21.9 | 21.9 | 21.9 | 20.2 | 7.1M |
| September 09, 2025 | 20.1 | 19.95 | 19.95 | 20.3 | 19.85 | 2.13M |
| September 08, 2025 | 19.8 | 19.95 | 19.95 | 20.1 | 19.55 | 2.79M |
| September 05, 2025 | 18.95 | 19.35 | 19.35 | 19.55 | 18.75 | 1.86M |
| September 04, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.55 | 720,866 |
| September 03, 2025 | 19.1 | 18.65 | 18.65 | 19.2 | 18.45 | 1.61M |
| September 02, 2025 | 19.1 | 19.05 | 19.05 | 20.3 | 19 | 5.32M |
| September 01, 2025 | 17.95 | 18.95 | 18.95 | 19.2 | 17.95 | 3.14M |
| August 29, 2025 | 17.6 | 17.95 | 17.95 | 17.95 | 17.35 | 1.03M |
| August 28, 2025 | 17.2 | 17.45 | 17.45 | 17.6 | 17.15 | 577,774 |
| August 27, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.2 | 263,843 |
| August 26, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.15 | 438,727 |
| August 25, 2025 | 17.4 | 17.4 | 17.4 | 17.6 | 17.3 | 968,119 |
| August 22, 2025 | 17.4 | 17.35 | 17.35 | 17.45 | 17.3 | 319,730 |
| August 21, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.3 | 734,536 |
| August 20, 2025 | 17.15 | 17.3 | 17.3 | 17.35 | 17 | 721,420 |
| August 19, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 17.05 | 794,917 |
| August 18, 2025 | 17.15 | 17.25 | 17.25 | 17.45 | 17.1 | 1.08M |
| August 15, 2025 | 16.8 | 17.15 | 17.15 | 17.15 | 16.7 | 1.46M |
| August 14, 2025 | 16.95 | 16.7 | 16.7 | 17.15 | 16.65 | 522,693 |
| August 13, 2025 | 16.5 | 16.9 | 16.9 | 17.3 | 16.5 | 2.1M |
| August 12, 2025 | 15.7 | 15.8 | 15.8 | 15.85 | 15.7 | 103,850 |
| August 11, 2025 | 15.8 | 15.7 | 15.7 | 15.85 | 15.7 | 121,516 |
| August 08, 2025 | 15.75 | 15.9 | 15.9 | 15.95 | 15.75 | 208,077 |
| August 07, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.7 | 169,746 |
| August 06, 2025 | 15.75 | 15.75 | 15.75 | 15.9 | 15.7 | 187,342 |
| August 05, 2025 | 15.7 | 15.75 | 15.75 | 15.85 | 15.7 | 170,293 |
| August 04, 2025 | 15.45 | 15.7 | 15.7 | 15.7 | 15.4 | 126,253 |
| August 01, 2025 | 15.45 | 15.6 | 15.6 | 15.65 | 15.4 | 168,111 |
| July 31, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.45 | 178,707 |
| July 30, 2025 | 15.55 | 15.55 | 15.55 | 15.65 | 15.45 | 173,197 |
| July 29, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.55 | 116,203 |
| July 28, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.5 | 166,317 |
| July 25, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.65 | 133,897 |
| July 24, 2025 | 15.85 | 15.7 | 15.7 | 15.85 | 15.7 | 98,325 |