22.40
+0.15(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.2 | 22.25 | 22.25 | 22.35 | 22.1 | 4.77M |
| October 16, 2025 | 22.35 | 22.15 | 22.15 | 22.4 | 22.1 | 7.2M |
| October 15, 2025 | 22.2 | 22.3 | 22.3 | 22.5 | 22.1 | 5.04M |
| October 14, 2025 | 22 | 22 | 22 | 22.3 | 21.95 | 7.62M |
| October 13, 2025 | 22 | 21.95 | 21.95 | 22 | 21.75 | 10.3M |
| October 09, 2025 | 22.25 | 22.15 | 22.15 | 22.3 | 22.1 | 6.57M |
| October 08, 2025 | 22.35 | 22.2 | 22.2 | 22.5 | 22.2 | 4.56M |
| October 07, 2025 | 22.45 | 22.3 | 22.3 | 22.6 | 22 | 8.63M |
| October 03, 2025 | 22.65 | 22.4 | 22.4 | 22.7 | 22.2 | 12.57M |
| October 02, 2025 | 22.7 | 22.6 | 22.6 | 22.8 | 22.55 | 7.41M |
| October 01, 2025 | 22.9 | 22.75 | 22.75 | 23 | 22.7 | 5.84M |
| September 30, 2025 | 22.7 | 22.7 | 22.7 | 22.85 | 22.6 | 8.39M |
| September 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 369.99M |
| September 26, 2025 | 22.8 | 22.65 | 22.65 | 22.9 | 22.6 | 7.65M |
| September 25, 2025 | 23.25 | 22.95 | 22.95 | 23.25 | 22.8 | 6.33M |
| September 24, 2025 | 23.2 | 23.15 | 23.15 | 23.25 | 23 | 5.74M |
| September 23, 2025 | 22.6 | 23.15 | 23.15 | 23.3 | 22.6 | 12.67M |
| September 22, 2025 | 22.4 | 22.6 | 22.6 | 22.8 | 22.35 | 6.25M |
| September 19, 2025 | 22.2 | 22.3 | 22.3 | 22.4 | 22.1 | 4.68M |
| September 18, 2025 | 22.25 | 22.3 | 22.3 | 22.35 | 22.1 | 4.09M |
| September 17, 2025 | 22.55 | 22.15 | 22.15 | 22.55 | 22.1 | 9.81M |
| September 16, 2025 | 22.55 | 22.45 | 22.45 | 22.75 | 22.45 | 4.99M |
| September 15, 2025 | 22.7 | 22.5 | 22.5 | 22.9 | 22.5 | 5.25M |
| September 12, 2025 | 22.15 | 22.65 | 22.65 | 22.8 | 22.15 | 9.4M |
| September 11, 2025 | 21.8 | 22.05 | 22.05 | 22.25 | 21.8 | 8.35M |
| September 10, 2025 | 21.6 | 21.7 | 21.7 | 21.8 | 21.55 | 3.48M |
| September 09, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.55 | 2.91M |
| September 08, 2025 | 21.8 | 21.55 | 21.55 | 21.8 | 21.5 | 3.51M |
| September 05, 2025 | 21.75 | 21.75 | 21.75 | 21.9 | 21.6 | 3.23M |
| September 04, 2025 | 21.55 | 21.7 | 21.7 | 21.75 | 21.55 | 4.46M |
| September 03, 2025 | 21.5 | 21.5 | 21.5 | 21.65 | 21.4 | 3.33M |
| September 02, 2025 | 21.35 | 21.45 | 21.45 | 21.5 | 21.35 | 3.25M |
| September 01, 2025 | 21.35 | 21.35 | 21.35 | 21.6 | 21.3 | 4M |
| August 29, 2025 | 21.5 | 21.3 | 21.3 | 21.55 | 21.3 | 4.1M |
| August 28, 2025 | 21.45 | 21.5 | 21.5 | 21.65 | 21.35 | 3.45M |
| August 27, 2025 | 21.35 | 21.45 | 21.45 | 21.55 | 21.35 | 3.05M |
| August 26, 2025 | 21.5 | 21.45 | 21.45 | 21.55 | 21.3 | 8.02M |
| August 25, 2025 | 21.75 | 21.6 | 21.6 | 21.8 | 21.55 | 5.61M |
| August 22, 2025 | 21.75 | 21.75 | 21.75 | 21.85 | 21.55 | 3.63M |
| August 21, 2025 | 21.45 | 21.8 | 21.8 | 21.8 | 21.45 | 3.7M |
| August 20, 2025 | 21.65 | 21.45 | 21.45 | 21.7 | 21.45 | 4.88M |
| August 19, 2025 | 21.6 | 21.55 | 21.55 | 21.65 | 21.4 | 8.48M |
| August 18, 2025 | 21.9 | 21.7 | 21.7 | 21.9 | 21.6 | 6.57M |
| August 15, 2025 | 22.1 | 21.9 | 21.9 | 22.15 | 21.8 | 8.2M |
| August 14, 2025 | 21.75 | 22.05 | 22.05 | 22.4 | 21.7 | 10.16M |
| August 13, 2025 | 21.75 | 21.7 | 21.7 | 21.95 | 21.6 | 33.45M |
| August 12, 2025 | 21.76 | 21.81 | 21.44 | 21.85 | 21.58 | 20.35M |
| August 11, 2025 | 21.39 | 21.76 | 21.4 | 21.81 | 21.34 | 15.68M |
| August 08, 2025 | 21.95 | 21.39 | 21.03 | 22.04 | 21.34 | 21.76M |
| August 07, 2025 | 22.32 | 21.9 | 21.54 | 22.32 | 21.76 | 17.45M |
| August 06, 2025 | 22.13 | 22.23 | 21.85 | 22.41 | 22.13 | 14.37M |
| August 05, 2025 | 21.76 | 22.04 | 21.68 | 22.18 | 21.67 | 14.72M |
| August 04, 2025 | 21.25 | 21.71 | 21.35 | 21.81 | 21.16 | 14.74M |
| August 01, 2025 | 20.55 | 21.3 | 20.94 | 21.34 | 20.55 | 14.52M |
| July 31, 2025 | 20.69 | 20.74 | 20.39 | 20.83 | 20.55 | 6.13M |
| July 30, 2025 | 20.32 | 20.69 | 20.34 | 20.83 | 20.18 | 12.07M |
| July 29, 2025 | 20.22 | 20.27 | 19.93 | 20.46 | 20.18 | 7.83M |
| July 28, 2025 | 20.27 | 20.08 | 19.75 | 20.36 | 20.08 | 7.99M |
| July 25, 2025 | 20.32 | 20.27 | 19.93 | 20.36 | 20.22 | 5.44M |
| July 24, 2025 | 20.5 | 20.32 | 19.98 | 20.5 | 20.32 | 5.28M |