22.30
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 25.15 | 24.5 | 23.08 | 25.35 | 24.4 | 641,923 |
| July 21, 2025 | 24.85 | 25.2 | 25.2 | 25.45 | 24.85 | 487,835 |
| July 18, 2025 | 25.1 | 24.9 | 24.9 | 25.2 | 24.75 | 453,011 |
| July 17, 2025 | 24.1 | 24.7 | 24.7 | 25 | 24.1 | 563,659 |
| July 16, 2025 | 24.3 | 24.1 | 24.1 | 24.6 | 24.1 | 355,172 |
| July 15, 2025 | 24.1 | 24.3 | 24.3 | 24.45 | 24.1 | 230,366 |
| July 14, 2025 | 24.35 | 24.1 | 24.1 | 24.45 | 24.1 | 258,385 |
| July 11, 2025 | 23.95 | 24.35 | 24.35 | 24.7 | 23.5 | 317,343 |
| July 10, 2025 | 24.35 | 24 | 24 | 24.5 | 23.9 | 488,083 |
| July 09, 2025 | 24.6 | 24.5 | 24.5 | 24.85 | 24.5 | 194,274 |
| July 08, 2025 | 24.75 | 24.6 | 24.6 | 25 | 24.55 | 252,339 |