20.55
-0.75(-3.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.3 | 20.55 | 20.55 | 21.45 | 20.4 | 50,544 |
| September 25, 2025 | 21.15 | 21.3 | 21.3 | 21.4 | 21.1 | 21,156 |
| September 24, 2025 | 21.15 | 21.15 | 21.15 | 21.4 | 21.15 | 14,787 |
| September 23, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 20.8 | 95,126 |
| September 22, 2025 | 21.85 | 21.5 | 21.5 | 21.85 | 21.5 | 9,216 |
| September 19, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.3 | 45,869 |
| September 18, 2025 | 22.05 | 21.95 | 21.95 | 22.05 | 21.85 | 58,698 |
| September 17, 2025 | 22.25 | 22.05 | 22.05 | 22.4 | 22 | 24,154 |
| September 16, 2025 | 22.4 | 22.25 | 22.25 | 22.55 | 22.2 | 41,002 |
| September 15, 2025 | 22.8 | 22.4 | 22.4 | 22.8 | 22.35 | 18,000 |
| September 12, 2025 | 22.65 | 22.85 | 22.85 | 22.9 | 22.4 | 17,172 |
| September 11, 2025 | 22.6 | 22.65 | 22.65 | 22.95 | 22.5 | 42,228 |
| September 10, 2025 | 22.25 | 22.5 | 22.5 | 22.65 | 22.2 | 37,023 |
| September 09, 2025 | 22.5 | 22.5 | 22.5 | 22.6 | 22.5 | 15,076 |
| September 08, 2025 | 22.35 | 22.5 | 22.5 | 23 | 22.35 | 30,009 |
| September 05, 2025 | 22.95 | 22.6 | 22.6 | 22.95 | 22.5 | 12,710 |
| September 04, 2025 | 22.95 | 22.45 | 22.45 | 23.35 | 22.4 | 30,942 |
| September 03, 2025 | 22.25 | 22.25 | 22.25 | 22.4 | 22.2 | 13,886 |
| September 02, 2025 | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 7,237 |
| September 01, 2025 | 22.25 | 22.1 | 22.1 | 22.5 | 22.1 | 23,318 |
| August 29, 2025 | 22.2 | 22.5 | 22.5 | 22.7 | 22.2 | 4,181 |
| August 28, 2025 | 22.25 | 22.35 | 22.35 | 22.45 | 22.25 | 36,922 |
| August 27, 2025 | 22.2 | 22.3 | 22.3 | 22.45 | 22.2 | 59,065 |
| August 26, 2025 | 22.4 | 22.45 | 22.45 | 22.6 | 22.35 | 28,069 |
| August 25, 2025 | 22.9 | 22.6 | 22.6 | 23.3 | 22.55 | 15,665 |
| August 22, 2025 | 22.5 | 22.45 | 22.45 | 22.65 | 22.35 | 85,734 |
| August 21, 2025 | 23 | 22.6 | 22.6 | 23 | 22.55 | 52,100 |
| August 20, 2025 | 22.55 | 22.55 | 22.55 | 22.85 | 22.45 | 53,079 |
| August 19, 2025 | 22.8 | 22.6 | 22.6 | 22.9 | 22.45 | 79,872 |
| August 18, 2025 | 22.8 | 22.9 | 22.9 | 23.2 | 22.8 | 14,531 |
| August 15, 2025 | 23.1 | 22.8 | 22.8 | 23.35 | 22.8 | 12,629 |
| August 14, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 2,562 |
| August 13, 2025 | 23.35 | 23.3 | 23.3 | 23.35 | 23.3 | 2,121 |
| August 12, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 23.1 | 3,130 |
| August 11, 2025 | 22.35 | 23.15 | 23.15 | 23.15 | 22.35 | 5,651 |
| August 08, 2025 | 23 | 22.75 | 22.75 | 23.05 | 22.75 | 31,470 |
| August 07, 2025 | 23.3 | 23.45 | 23.45 | 23.45 | 23.25 | 44,951 |
| August 06, 2025 | 22.85 | 22.9 | 22.9 | 22.9 | 22.7 | 49,351 |
| August 05, 2025 | 23 | 22.85 | 22.85 | 23 | 22.6 | 25,268 |
| August 04, 2025 | 22.25 | 23.1 | 23.1 | 23.1 | 22.25 | 45,379 |
| August 01, 2025 | 22.3 | 23 | 23 | 23 | 22.15 | 63,855 |
| July 31, 2025 | 22.7 | 22.9 | 22.9 | 23.15 | 22.5 | 58,610 |
| July 30, 2025 | 22.6 | 23.05 | 23.05 | 23.05 | 22.6 | 22,369 |
| July 29, 2025 | 23 | 22.65 | 22.65 | 23.45 | 22.65 | 83,182 |
| July 28, 2025 | 23.2 | 23.45 | 23.45 | 23.45 | 22.6 | 44,469 |
| July 25, 2025 | 23.35 | 23.4 | 23.4 | 23.4 | 23.15 | 9,289 |
| July 24, 2025 | 23.1 | 23.15 | 23.15 | 23.85 | 23.1 | 39,188 |
| July 23, 2025 | 23.4 | 23.6 | 23.6 | 23.6 | 23.35 | 16,341 |
| July 22, 2025 | 24 | 23 | 23 | 24 | 22.9 | 34,471 |
| July 21, 2025 | 24.15 | 23.6 | 23.6 | 24.15 | 23.25 | 20,541 |
| July 18, 2025 | 24 | 24.1 | 24.1 | 24.1 | 24 | 18,828 |
| July 17, 2025 | 23.4 | 23.45 | 23.45 | 23.6 | 23.4 | 17,204 |
| July 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 4,787 |
| July 15, 2025 | 23.2 | 23.95 | 23.95 | 23.95 | 23.15 | 17,325 |
| July 14, 2025 | 23.85 | 23.55 | 23.55 | 24 | 23.5 | 58,675 |
| July 11, 2025 | 24.15 | 24.4 | 24.4 | 24.5 | 24.15 | 10,576 |
| July 10, 2025 | 24.45 | 24.15 | 24.15 | 25.1 | 23.6 | 76,498 |
| July 09, 2025 | 25.35 | 25.45 | 25.45 | 25.45 | 25.3 | 8,162 |
| July 08, 2025 | 25.05 | 26.25 | 26.25 | 26.5 | 25.05 | 14,722 |
| July 07, 2025 | 25.8 | 25.75 | 25.75 | 25.8 | 25.75 | 2,277 |