22.30
+0.35(+1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.65 | 21.95 | 21.95 | 22.65 | 21.9 | 403,040 |
| September 25, 2025 | 23.05 | 22.65 | 22.65 | 23.3 | 22.55 | 284,770 |
| September 24, 2025 | 22.95 | 22.85 | 22.85 | 23.35 | 22.65 | 221,896 |
| September 23, 2025 | 23.2 | 22.95 | 22.95 | 23.2 | 22.35 | 411,293 |
| September 22, 2025 | 23.6 | 22.8 | 22.8 | 23.6 | 22.6 | 775,000 |
| September 19, 2025 | 25.45 | 23.6 | 23.6 | 26.3 | 23.6 | 2.63M |
| September 18, 2025 | 24.35 | 25 | 25 | 25.2 | 23.9 | 2.48M |
| September 17, 2025 | 22.75 | 23.75 | 23.75 | 24.65 | 22.75 | 1.16M |
| September 16, 2025 | 23.2 | 22.65 | 22.65 | 23.75 | 22.65 | 550,024 |
| September 15, 2025 | 22.7 | 22.9 | 22.9 | 23.45 | 22.7 | 614,568 |
| September 12, 2025 | 22.25 | 22.55 | 22.55 | 22.95 | 22.25 | 410,553 |
| September 11, 2025 | 23.45 | 22 | 22 | 23.45 | 21.85 | 618,466 |
| September 10, 2025 | 23.35 | 22.8 | 22.8 | 23.65 | 22.35 | 733,854 |
| September 09, 2025 | 24.3 | 23.4 | 23.4 | 24.3 | 23.05 | 602,281 |
| September 08, 2025 | 24.25 | 24.2 | 24.2 | 24.75 | 23.9 | 720,226 |
| September 05, 2025 | 23.9 | 23.8 | 23.8 | 24.3 | 23.6 | 709,038 |
| September 04, 2025 | 23.4 | 23.4 | 23.4 | 24 | 23.2 | 707,826 |
| September 03, 2025 | 22.15 | 23 | 23 | 23.9 | 22 | 754,424 |
| September 02, 2025 | 22.3 | 22 | 22 | 22.75 | 21.8 | 695,321 |
| September 01, 2025 | 23.45 | 22.3 | 22.3 | 23.85 | 22.25 | 746,623 |
| August 29, 2025 | 24.35 | 23.35 | 23.35 | 24.45 | 23.35 | 527,111 |
| August 28, 2025 | 23.95 | 23.65 | 23.65 | 24.2 | 23.35 | 733,222 |
| August 27, 2025 | 23.05 | 24 | 24 | 24.75 | 22.85 | 2.04M |
| August 26, 2025 | 22.6 | 22.55 | 22.55 | 23.05 | 22.3 | 581,493 |
| August 25, 2025 | 23.45 | 22.55 | 22.55 | 23.85 | 22.1 | 1.7M |
| August 22, 2025 | 23.1 | 22.9 | 22.9 | 23.75 | 22.85 | 862,379 |
| August 21, 2025 | 22.55 | 23 | 23 | 24.3 | 22.3 | 2.67M |
| August 20, 2025 | 22.95 | 22.1 | 22.1 | 23.4 | 22.1 | 1.48M |
| August 19, 2025 | 24.45 | 23.45 | 23.45 | 25.35 | 23.45 | 4.4M |
| August 18, 2025 | 21.7 | 23.75 | 23.75 | 23.75 | 21.7 | 2.84M |
| August 15, 2025 | 22.4 | 21.6 | 21.6 | 22.75 | 21.1 | 1.7M |
| August 14, 2025 | 21.9 | 22.4 | 22.4 | 22.75 | 21.3 | 3.42M |
| August 13, 2025 | 19.25 | 21.3 | 21.3 | 21.3 | 19.25 | 3.37M |
| August 12, 2025 | 19 | 19.4 | 19.4 | 19.8 | 18.5 | 777,519 |
| August 11, 2025 | 18.95 | 19 | 19 | 19.8 | 18.6 | 2.55M |
| August 08, 2025 | 18.7 | 19.35 | 19.35 | 19.35 | 18.6 | 930,261 |
| August 07, 2025 | 16.2 | 17.6 | 17.6 | 17.6 | 16.1 | 911,250 |
| August 06, 2025 | 16.15 | 16 | 16 | 16.2 | 15.9 | 66,311 |
| August 05, 2025 | 15.6 | 15.85 | 15.85 | 16.2 | 15.55 | 160,892 |
| August 04, 2025 | 15.65 | 15.6 | 15.6 | 15.75 | 15.35 | 84,264 |
| August 01, 2025 | 15.55 | 15.6 | 15.6 | 15.7 | 15.45 | 76,086 |
| July 31, 2025 | 16 | 15.6 | 15.6 | 16 | 15.5 | 65,210 |
| July 30, 2025 | 15.6 | 15.55 | 15.55 | 15.8 | 15.55 | 126,957 |
| July 29, 2025 | 15.9 | 15.7 | 15.7 | 15.9 | 15.7 | 61,869 |
| July 28, 2025 | 15.8 | 15.9 | 15.9 | 16 | 15.8 | 49,328 |
| July 25, 2025 | 15.95 | 16 | 16 | 16 | 15.9 | 49,221 |
| July 24, 2025 | 16.05 | 16 | 16 | 16.15 | 15.9 | 63,548 |
| July 23, 2025 | 16 | 16.05 | 16.05 | 16.15 | 16 | 78,469 |
| July 22, 2025 | 16.5 | 15.85 | 15.85 | 16.5 | 15.85 | 135,148 |
| July 21, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.25 | 58,394 |
| July 18, 2025 | 16.45 | 16.35 | 16.35 | 16.55 | 16.25 | 189,546 |
| July 17, 2025 | 16.05 | 16.15 | 16.15 | 16.3 | 16 | 71,147 |
| July 16, 2025 | 16.4 | 16 | 16 | 16.4 | 16 | 85,714 |
| July 15, 2025 | 16.1 | 16.1 | 16.1 | 16.25 | 16.05 | 69,460 |
| July 14, 2025 | 16.5 | 16.05 | 16.05 | 16.5 | 16.05 | 66,097 |
| July 11, 2025 | 16.25 | 16.3 | 16.3 | 16.45 | 16.25 | 38,006 |
| July 10, 2025 | 16.6 | 16.35 | 16.35 | 16.7 | 16.3 | 51,044 |
| July 09, 2025 | 16.3 | 16.3 | 16.3 | 16.45 | 16.2 | 44,278 |
| July 08, 2025 | 16.1 | 16.1 | 16.1 | 16.15 | 15.9 | 123,235 |
| July 07, 2025 | 15.9 | 15.9 | 15.9 | 15.95 | 15.7 | 54,570 |