21.70
+0.05(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.7 | 21.7 | 21.7 | 21.9 | 21.65 | 5.49M |
| November 06, 2025 | 21.6 | 21.65 | 21.65 | 21.65 | 21.45 | 3.23M |
| November 05, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.25 | 6.63M |
| November 04, 2025 | 21.4 | 21.5 | 21.5 | 21.65 | 21.4 | 4.07M |
| November 03, 2025 | 21.4 | 21.45 | 21.45 | 21.55 | 21.3 | 4.32M |
| October 31, 2025 | 21.6 | 21.4 | 21.4 | 21.65 | 21.4 | 7.7M |
| October 30, 2025 | 21.7 | 21.6 | 21.6 | 21.75 | 21.5 | 8.12M |
| October 29, 2025 | 21.9 | 21.75 | 21.75 | 21.95 | 21.7 | 9.48M |
| October 28, 2025 | 21.95 | 21.85 | 21.85 | 22.05 | 21.85 | 5.44M |
| October 27, 2025 | 22.11 | 21.86 | 21.86 | 22.21 | 21.86 | 12.04M |
| October 23, 2025 | 22.01 | 22.06 | 22.06 | 22.11 | 21.86 | 8.46M |
| October 22, 2025 | 22.26 | 21.96 | 21.96 | 22.31 | 21.96 | 13.81M |
| October 21, 2025 | 22.46 | 22.21 | 22.21 | 22.46 | 22.21 | 9.58M |
| October 20, 2025 | 22.31 | 22.36 | 22.36 | 22.46 | 22.11 | 9.24M |
| 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 |