20.40
-0.35(-1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.55 | 20.4 | 20.4 | 20.8 | 20.25 | 369,440 |
| October 16, 2025 | 20.7 | 20.75 | 20.75 | 21 | 20.55 | 268,599 |
| October 15, 2025 | 20.65 | 20.65 | 20.65 | 20.75 | 20.4 | 275,205 |
| October 14, 2025 | 21.25 | 20.65 | 20.65 | 21.55 | 20.65 | 432,826 |
| October 13, 2025 | 21.45 | 21 | 21 | 21.45 | 20.45 | 371,088 |
| October 09, 2025 | 21.95 | 21.75 | 21.75 | 22.1 | 21.65 | 323,640 |
| October 08, 2025 | 21.95 | 21.9 | 21.9 | 22.2 | 21.85 | 302,111 |
| October 07, 2025 | 22 | 21.95 | 21.95 | 22.05 | 21.55 | 386,678 |
| October 03, 2025 | 22 | 21.65 | 21.65 | 22 | 21.55 | 447,187 |
| October 02, 2025 | 22.25 | 22 | 22 | 22.25 | 21.85 | 245,540 |
| October 01, 2025 | 22.3 | 21.9 | 21.9 | 22.3 | 21.8 | 770,422 |
| September 30, 2025 | 22.3 | 22.2 | 22.2 | 22.6 | 22.15 | 324,304 |
| September 26, 2025 | 23.1 | 22.25 | 22.25 | 23.1 | 22.1 | 731,825 |
| September 25, 2025 | 22.85 | 23 | 23 | 23.9 | 22.85 | 512,466 |
| September 24, 2025 | 22.9 | 22.8 | 22.8 | 23.15 | 22.65 | 271,792 |
| September 23, 2025 | 23.1 | 22.9 | 22.9 | 23.15 | 22.8 | 357,699 |
| September 22, 2025 | 23.1 | 23 | 23 | 23.3 | 22.9 | 377,180 |
| September 19, 2025 | 23.45 | 23.1 | 23.1 | 23.55 | 23.05 | 264,863 |
| September 18, 2025 | 23.2 | 23.45 | 23.45 | 23.8 | 23.1 | 362,200 |
| September 17, 2025 | 23.5 | 23.15 | 23.15 | 23.9 | 23.15 | 327,617 |
| September 16, 2025 | 23 | 23.45 | 23.45 | 23.5 | 22.75 | 510,050 |
| September 15, 2025 | 22.7 | 22.9 | 22.9 | 22.95 | 22.35 | 548,201 |
| September 12, 2025 | 22.9 | 22.65 | 22.65 | 23 | 22.6 | 258,958 |
| September 11, 2025 | 23.15 | 22.65 | 22.65 | 23.15 | 22.6 | 839,319 |
| September 10, 2025 | 23.4 | 23.2 | 23.2 | 23.4 | 23 | 547,884 |
| September 09, 2025 | 24.2 | 23.35 | 23.35 | 24.2 | 23.35 | 399,676 |
| September 08, 2025 | 23.4 | 23.7 | 23.7 | 24.7 | 23.15 | 824,732 |
| September 05, 2025 | 23.45 | 23.2 | 23.2 | 23.7 | 23 | 257,280 |
| September 04, 2025 | 23.55 | 23.5 | 23.5 | 23.95 | 23.35 | 280,676 |
| September 03, 2025 | 23.7 | 23.45 | 23.45 | 24.2 | 23.35 | 344,672 |
| September 02, 2025 | 23.05 | 23.5 | 23.5 | 23.7 | 23.05 | 266,880 |
| September 01, 2025 | 23.35 | 23 | 23 | 23.45 | 22.8 | 477,045 |
| August 29, 2025 | 23.7 | 23.35 | 23.35 | 23.8 | 23.3 | 190,798 |
| August 28, 2025 | 23.95 | 23.5 | 23.5 | 23.95 | 23.5 | 249,866 |
| August 27, 2025 | 23 | 23.75 | 23.75 | 23.95 | 23 | 553,295 |
| August 26, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23.1 | 142,067 |
| August 25, 2025 | 23.25 | 23.1 | 23.1 | 23.5 | 23.1 | 180,040 |
| August 22, 2025 | 23.3 | 23 | 23 | 23.5 | 23 | 436,418 |
| August 21, 2025 | 23.3 | 23.5 | 23.5 | 23.6 | 23.15 | 241,659 |
| August 20, 2025 | 23.55 | 23.15 | 23.15 | 23.6 | 23.15 | 350,130 |
| August 19, 2025 | 24.25 | 23.8 | 23.8 | 24.25 | 23.45 | 262,658 |
| August 18, 2025 | 23.2 | 23.8 | 23.8 | 24.2 | 23.2 | 545,841 |
| August 15, 2025 | 23.25 | 23.2 | 23.2 | 23.35 | 23.15 | 260,862 |
| August 14, 2025 | 23.75 | 23.3 | 23.3 | 23.85 | 23.3 | 305,952 |
| August 13, 2025 | 23.1 | 23.45 | 23.45 | 23.75 | 23.1 | 479,999 |
| August 12, 2025 | 23.15 | 23 | 23 | 23.35 | 22.75 | 364,177 |
| August 11, 2025 | 23.15 | 23 | 23 | 23.35 | 22.95 | 340,223 |
| August 08, 2025 | 23.6 | 23.35 | 23.35 | 23.7 | 23.35 | 470,328 |
| August 07, 2025 | 24.1 | 23.7 | 23.7 | 24.2 | 23.7 | 443,157 |
| August 06, 2025 | 24 | 24 | 24 | 24.25 | 23.8 | 288,189 |
| August 05, 2025 | 24.7 | 24 | 24 | 24.9 | 24 | 896,725 |
| August 04, 2025 | 25.55 | 26.15 | 24.63 | 26.2 | 25.4 | 714,982 |
| August 01, 2025 | 25.1 | 25.55 | 24.07 | 25.65 | 24.4 | 328,973 |
| July 31, 2025 | 25.9 | 25 | 23.55 | 25.9 | 24.95 | 373,346 |
| July 30, 2025 | 25.55 | 25.6 | 24.11 | 25.65 | 25.3 | 148,450 |
| July 29, 2025 | 25.6 | 25.3 | 23.83 | 25.6 | 25.15 | 242,846 |
| July 28, 2025 | 25.55 | 25.6 | 24.11 | 25.8 | 25.3 | 220,663 |
| July 25, 2025 | 25.4 | 25.55 | 24.07 | 25.7 | 25.4 | 173,831 |
| July 24, 2025 | 25.6 | 25.6 | 24.11 | 25.9 | 25.25 | 257,497 |
| July 23, 2025 | 24.75 | 25.4 | 23.93 | 25.6 | 24.7 | 329,757 |