23.85
+0.55(+2.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.55 | 23.85 | 23.85 | 25.6 | 23.1 | 14.38M |
| October 16, 2025 | 23.25 | 23.3 | 23.3 | 23.3 | 23.25 | 1.67M |
| October 15, 2025 | 20.25 | 21.2 | 21.2 | 21.2 | 20.25 | 1.68M |
| October 14, 2025 | 20.9 | 19.3 | 19.3 | 20.95 | 19.1 | 4.81M |
| October 13, 2025 | 17.7 | 19.05 | 19.05 | 19.15 | 17.4 | 1.57M |
| October 09, 2025 | 18.6 | 18.3 | 18.3 | 19.1 | 18 | 1.69M |
| October 08, 2025 | 17.85 | 18.75 | 18.75 | 19 | 17.4 | 3.37M |
| October 07, 2025 | 16.2 | 17.65 | 17.65 | 17.65 | 16.05 | 1.11M |
| October 03, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 16 | 51,894 |
| October 02, 2025 | 16.3 | 16.1 | 16.1 | 16.35 | 16 | 186,832 |
| October 01, 2025 | 16.55 | 16.3 | 16.3 | 16.6 | 16.3 | 77,993 |
| September 30, 2025 | 16.5 | 16.4 | 16.4 | 16.65 | 16.35 | 124,311 |
| September 26, 2025 | 17.2 | 16.45 | 16.45 | 17.2 | 16.4 | 147,965 |
| September 25, 2025 | 16.85 | 16.9 | 16.9 | 17.8 | 16.85 | 313,527 |
| September 24, 2025 | 16.45 | 16.85 | 16.85 | 16.95 | 16.25 | 208,106 |
| September 23, 2025 | 16.95 | 16.5 | 16.5 | 16.95 | 16.4 | 186,621 |
| September 22, 2025 | 16.2 | 16.6 | 16.6 | 17.1 | 16.2 | 466,688 |
| September 19, 2025 | 15.95 | 16.1 | 16.1 | 16.25 | 15.8 | 151,243 |
| September 18, 2025 | 16.2 | 15.95 | 15.95 | 16.25 | 15.95 | 189,972 |
| September 17, 2025 | 16.7 | 16.15 | 16.15 | 16.7 | 16.15 | 316,629 |
| September 16, 2025 | 16.7 | 17.1 | 16.4 | 17.3 | 16.7 | 432,562 |
| September 15, 2025 | 17.25 | 16.6 | 15.92 | 17.3 | 16.5 | 303,571 |
| September 12, 2025 | 16.65 | 17 | 16.31 | 17.15 | 16.5 | 263,511 |
| September 11, 2025 | 17.45 | 16.6 | 15.92 | 17.45 | 16.6 | 491,285 |
| September 10, 2025 | 18 | 17.35 | 16.64 | 18 | 17.35 | 343,811 |
| September 09, 2025 | 18.2 | 17.6 | 17.6 | 18.9 | 17.6 | 772,340 |
| September 08, 2025 | 17.5 | 17.45 | 17.45 | 17.8 | 17.2 | 265,360 |
| September 05, 2025 | 17.25 | 17.5 | 17.5 | 17.65 | 17.2 | 171,495 |
| September 04, 2025 | 16.95 | 17.2 | 17.2 | 17.6 | 16.95 | 244,199 |
| September 03, 2025 | 16.9 | 16.9 | 16.9 | 17.2 | 16.9 | 91,107 |
| September 02, 2025 | 17.3 | 16.95 | 16.95 | 17.35 | 16.7 | 199,874 |
| September 01, 2025 | 17.85 | 17.3 | 17.3 | 17.85 | 16.7 | 475,324 |
| August 29, 2025 | 18.05 | 17.8 | 17.8 | 18.1 | 17.65 | 361,308 |
| August 28, 2025 | 17.95 | 17.8 | 17.8 | 18.15 | 17.75 | 326,994 |
| August 27, 2025 | 17.55 | 17.75 | 17.75 | 18.25 | 17.5 | 419,704 |
| August 26, 2025 | 17.8 | 17.3 | 17.3 | 17.9 | 17.1 | 390,535 |
| August 25, 2025 | 17.9 | 17.8 | 17.8 | 18.65 | 17.45 | 890,694 |
| August 22, 2025 | 17.55 | 17.7 | 17.7 | 18.25 | 17.5 | 482,853 |
| August 21, 2025 | 17.8 | 17.5 | 17.5 | 18.5 | 17.3 | 825,254 |
| August 20, 2025 | 18.6 | 17.5 | 17.5 | 18.6 | 17.5 | 1.11M |
| August 19, 2025 | 19.55 | 18.8 | 18.8 | 19.7 | 18.1 | 3.24M |
| August 18, 2025 | 16.55 | 17.95 | 17.95 | 17.95 | 16.55 | 969,452 |
| August 15, 2025 | 15.55 | 16.35 | 16.35 | 16.8 | 15.55 | 858,172 |
| August 14, 2025 | 14.85 | 15.45 | 15.45 | 15.45 | 14.75 | 448,435 |
| August 13, 2025 | 15.15 | 15 | 15 | 15.35 | 15 | 210,773 |
| August 12, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.7 | 224,260 |
| August 11, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.5 | 166,766 |
| August 08, 2025 | 14.85 | 14.5 | 14.5 | 15 | 14.4 | 289,801 |
| August 07, 2025 | 14 | 14.3 | 14.3 | 14.4 | 14 | 167,654 |
| August 06, 2025 | 14 | 13.95 | 13.95 | 14 | 13.85 | 137,900 |
| August 05, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.8 | 84,415 |
| August 04, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.65 | 51,117 |
| August 01, 2025 | 13.7 | 13.85 | 13.85 | 13.85 | 13.7 | 41,118 |
| July 31, 2025 | 13.75 | 13.75 | 13.75 | 13.8 | 13.7 | 47,383 |
| July 30, 2025 | 13.7 | 13.8 | 13.8 | 13.8 | 13.65 | 45,431 |
| July 29, 2025 | 13.65 | 13.7 | 13.7 | 13.7 | 13.55 | 43,608 |
| July 28, 2025 | 13.75 | 13.65 | 13.65 | 13.75 | 13.4 | 79,232 |
| July 25, 2025 | 13.75 | 13.75 | 13.75 | 14.05 | 13.65 | 115,031 |
| July 24, 2025 | 13.9 | 13.7 | 13.7 | 13.9 | 13.7 | 54,403 |
| July 23, 2025 | 13.7 | 13.8 | 13.8 | 13.9 | 13.7 | 109,699 |