21.40
-0.75(-3.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.15 | 21.4 | 21.4 | 22.4 | 21.3 | 197,217 |
| September 25, 2025 | 22.45 | 22.15 | 22.15 | 22.6 | 22.1 | 115,580 |
| September 24, 2025 | 22.5 | 22.3 | 22.3 | 22.9 | 22.3 | 76,744 |
| September 23, 2025 | 23.05 | 22.5 | 22.5 | 23.1 | 22.35 | 171,850 |
| September 22, 2025 | 22.25 | 22.6 | 22.6 | 22.75 | 22.25 | 60,028 |
| September 19, 2025 | 22.55 | 22.2 | 22.2 | 22.7 | 22.2 | 127,309 |
| September 18, 2025 | 22.35 | 22.4 | 22.4 | 22.65 | 22.15 | 48,607 |
| September 17, 2025 | 22.4 | 22.35 | 22.35 | 23 | 22.05 | 76,827 |
| September 16, 2025 | 22.2 | 22.4 | 22.4 | 22.65 | 22.05 | 99,350 |
| September 15, 2025 | 22.45 | 22.2 | 22.2 | 22.45 | 22 | 174,990 |
| September 12, 2025 | 23.15 | 22.45 | 22.45 | 23.15 | 22 | 159,930 |
| September 11, 2025 | 23.75 | 22.8 | 22.8 | 23.75 | 22.8 | 318,397 |
| September 10, 2025 | 23.05 | 23.55 | 23.55 | 23.65 | 22.85 | 113,898 |
| September 09, 2025 | 23.75 | 23.05 | 23.05 | 23.75 | 22.75 | 180,793 |
| September 08, 2025 | 23.2 | 23.15 | 23.15 | 23.6 | 23.05 | 35,847 |
| September 05, 2025 | 23.25 | 23.3 | 23.3 | 23.5 | 22.7 | 129,509 |
| September 04, 2025 | 23.1 | 22.85 | 22.85 | 23.4 | 22.7 | 146,331 |
| September 03, 2025 | 23.6 | 23.05 | 23.05 | 23.6 | 23.05 | 103,087 |
| September 02, 2025 | 24.1 | 23.15 | 23.15 | 24.1 | 23.15 | 142,410 |
| September 01, 2025 | 24.55 | 23.6 | 23.6 | 24.6 | 23.3 | 345,819 |
| August 29, 2025 | 25.5 | 24.8 | 24.8 | 25.7 | 24.8 | 158,235 |
| August 28, 2025 | 25.25 | 25.25 | 25.25 | 25.95 | 25.1 | 200,593 |
| August 27, 2025 | 25 | 25.2 | 25.2 | 25.75 | 25 | 109,234 |
| August 26, 2025 | 25.45 | 24.95 | 24.95 | 25.5 | 24.95 | 131,278 |
| August 25, 2025 | 25 | 25.4 | 25.4 | 25.5 | 24.85 | 241,500 |
| August 22, 2025 | 25.15 | 24.55 | 24.55 | 25.15 | 24.5 | 338,826 |
| August 21, 2025 | 24.85 | 25.15 | 25.15 | 25.8 | 24.8 | 183,228 |
| August 20, 2025 | 25.8 | 24.75 | 24.75 | 25.8 | 24.7 | 405,750 |
| August 19, 2025 | 25.7 | 25.9 | 25.9 | 27.5 | 25.5 | 779,852 |
| August 18, 2025 | 25.75 | 25.65 | 25.65 | 26 | 25.25 | 673,330 |
| August 15, 2025 | 24.5 | 25.9 | 25.9 | 26.45 | 24.2 | 2.13M |
| August 14, 2025 | 24.6 | 24.05 | 24.05 | 25.4 | 23.95 | 564,845 |
| August 13, 2025 | 23.9 | 23.45 | 23.45 | 23.9 | 23.2 | 150,810 |
| August 12, 2025 | 23 | 23.6 | 23.6 | 23.9 | 23 | 165,551 |
| August 11, 2025 | 23.3 | 23 | 23 | 23.3 | 22.8 | 277,205 |
| August 08, 2025 | 23.75 | 23.4 | 23.4 | 23.75 | 23.4 | 114,156 |
| August 07, 2025 | 23.75 | 23.75 | 23.75 | 23.95 | 23.35 | 208,483 |
| August 06, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.65 | 264,002 |
| August 05, 2025 | 25 | 24.3 | 24.3 | 25.35 | 24.3 | 317,197 |
| August 04, 2025 | 24.05 | 24.65 | 24.65 | 25.8 | 23.7 | 625,834 |
| August 01, 2025 | 23.7 | 23.9 | 23.9 | 24.35 | 23.15 | 342,753 |
| July 31, 2025 | 24.1 | 23.75 | 23.75 | 24.6 | 23.5 | 641,275 |
| July 30, 2025 | 24 | 23.9 | 23.9 | 24.15 | 23.2 | 811,098 |
| July 29, 2025 | 22.4 | 23.5 | 23.5 | 24.5 | 22.1 | 1.98M |
| July 28, 2025 | 21.95 | 22.3 | 22.3 | 22.35 | 21.6 | 227,032 |
| July 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.3 | 311,648 |
| July 24, 2025 | 23.15 | 21.75 | 21.75 | 23.35 | 21.15 | 1.83M |
| July 23, 2025 | 21 | 21.25 | 21.25 | 21.55 | 21 | 43,767 |
| July 22, 2025 | 22.05 | 20.8 | 20.8 | 22.05 | 20.7 | 166,797 |
| July 21, 2025 | 21.15 | 22.05 | 22.05 | 22.25 | 21.15 | 83,761 |
| July 18, 2025 | 21.15 | 21.45 | 21.45 | 21.6 | 20.85 | 155,814 |
| July 17, 2025 | 21.05 | 20.95 | 20.95 | 21.5 | 20.95 | 100,386 |
| July 16, 2025 | 21.3 | 21.05 | 21.05 | 21.85 | 20.9 | 158,435 |
| July 15, 2025 | 21.2 | 21.2 | 21.2 | 21.6 | 21 | 94,523 |
| July 14, 2025 | 21.1 | 21.2 | 21.2 | 21.8 | 21.1 | 389,915 |
| July 11, 2025 | 20.35 | 21.6 | 21.6 | 21.6 | 20.2 | 520,308 |
| July 10, 2025 | 20.15 | 19.65 | 19.65 | 20.45 | 19.2 | 287,512 |
| July 09, 2025 | 20.05 | 20.15 | 20.15 | 20.5 | 20.05 | 101,908 |
| July 08, 2025 | 20.75 | 20.05 | 20.05 | 21.4 | 20 | 193,908 |
| July 07, 2025 | 20.6 | 20.45 | 20.45 | 21.15 | 20 | 443,571 |