22.75
-0.05(-0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 23.05 | 22.7 | 22.7 | 23.05 | 22.6 | 478,035 |
| September 26, 2025 | 23 | 22.75 | 22.75 | 23 | 22.7 | 1.08M |
| September 25, 2025 | 23 | 23 | 23 | 23.25 | 23 | 440,093 |
| September 24, 2025 | 23 | 22.9 | 22.9 | 23.2 | 22.9 | 675,790 |
| September 23, 2025 | 23.15 | 23 | 23 | 23.25 | 22.95 | 1.05M |
| September 22, 2025 | 23.35 | 23.15 | 23.15 | 23.35 | 23.1 | 475,469 |
| September 19, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.05 | 1.06M |
| September 18, 2025 | 23.5 | 23.3 | 23.3 | 23.55 | 23.25 | 709,513 |
| September 17, 2025 | 23.3 | 23.3 | 23.3 | 23.65 | 23.3 | 531,798 |
| September 16, 2025 | 23.45 | 23.3 | 23.3 | 23.45 | 23.2 | 326,060 |
| September 15, 2025 | 23.2 | 23.25 | 23.25 | 23.5 | 23.15 | 514,306 |
| September 12, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23.1 | 498,225 |
| September 11, 2025 | 23.4 | 23.1 | 23.1 | 23.45 | 23.1 | 886,923 |
| September 10, 2025 | 23.6 | 23.5 | 23.5 | 23.6 | 23.35 | 735,000 |
| September 09, 2025 | 23.5 | 23.6 | 23.6 | 23.6 | 23.35 | 541,225 |
| September 08, 2025 | 23.65 | 23.3 | 23.3 | 23.65 | 23.2 | 750,955 |
| September 05, 2025 | 24.5 | 23.7 | 23.7 | 24.5 | 23.6 | 1.45M |
| September 04, 2025 | 23.4 | 24.4 | 24.4 | 24.5 | 23.4 | 3.13M |
| September 03, 2025 | 23.25 | 23.3 | 23.3 | 23.35 | 23.25 | 265,941 |
| September 02, 2025 | 23.45 | 23.3 | 23.3 | 23.45 | 23.15 | 312,031 |
| September 01, 2025 | 23.3 | 23.25 | 23.25 | 23.5 | 23.25 | 557,582 |
| August 29, 2025 | 23.25 | 23.3 | 23.3 | 23.4 | 23.2 | 319,315 |
| August 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.05 | 563,482 |
| August 27, 2025 | 23.25 | 23.25 | 23.25 | 23.5 | 23.2 | 412,077 |
| August 26, 2025 | 23.5 | 23.3 | 23.3 | 23.7 | 23.25 | 511,498 |
| August 25, 2025 | 23.35 | 23.6 | 23.6 | 23.65 | 23.3 | 420,699 |
| August 22, 2025 | 23.3 | 23.15 | 23.15 | 23.4 | 23.1 | 411,549 |
| August 21, 2025 | 23.3 | 23.35 | 23.35 | 23.5 | 23.25 | 385,532 |
| August 20, 2025 | 23.6 | 23.3 | 23.3 | 23.6 | 23.2 | 680,883 |
| August 19, 2025 | 24 | 23.6 | 23.6 | 24 | 23.6 | 697,764 |
| August 18, 2025 | 23.65 | 24.05 | 24.05 | 24.15 | 23.65 | 827,847 |
| August 15, 2025 | 23.65 | 23.7 | 23.7 | 23.85 | 23.55 | 597,327 |
| August 14, 2025 | 23.3 | 23.65 | 23.65 | 23.65 | 23.3 | 938,965 |
| August 13, 2025 | 23.35 | 23.3 | 23.3 | 23.55 | 23.2 | 981,441 |
| August 12, 2025 | 22.8 | 23.05 | 23.05 | 23.4 | 22.8 | 911,066 |
| August 11, 2025 | 22.6 | 22.9 | 22.9 | 22.9 | 22.5 | 689,787 |
| August 08, 2025 | 22.45 | 22.6 | 22.6 | 22.7 | 22.45 | 281,715 |
| August 07, 2025 | 22.6 | 22.6 | 22.6 | 22.75 | 22.6 | 408,064 |
| August 06, 2025 | 22.4 | 22.6 | 22.6 | 22.75 | 22.4 | 641,352 |
| August 05, 2025 | 22.2 | 22.4 | 22.4 | 22.5 | 22.15 | 411,087 |
| August 04, 2025 | 21.9 | 22.3 | 22.3 | 22.3 | 21.65 | 990,187 |
| August 01, 2025 | 22 | 22.05 | 22.05 | 22.15 | 21.8 | 664,388 |
| July 31, 2025 | 22.25 | 22.05 | 22.05 | 22.3 | 21.95 | 1.87M |
| July 30, 2025 | 22.4 | 22.35 | 22.35 | 22.4 | 22.2 | 553,368 |
| July 29, 2025 | 22.5 | 22.35 | 22.35 | 22.75 | 22.25 | 493,148 |
| July 28, 2025 | 22.55 | 22.45 | 22.45 | 22.65 | 22.4 | 366,524 |
| July 25, 2025 | 22.55 | 22.55 | 22.55 | 22.75 | 22.55 | 305,764 |
| July 24, 2025 | 22.75 | 22.6 | 22.6 | 22.9 | 22.5 | 377,314 |
| July 23, 2025 | 22.4 | 22.75 | 22.75 | 22.85 | 22.4 | 623,498 |
| July 22, 2025 | 22.45 | 22.25 | 22.25 | 22.55 | 22.15 | 811,551 |
| July 21, 2025 | 22.4 | 22.4 | 22.4 | 22.7 | 22.4 | 547,132 |
| July 18, 2025 | 22.75 | 22.35 | 22.35 | 23 | 22.3 | 2.6M |
| July 17, 2025 | 23.55 | 23.6 | 22.55 | 23.85 | 23.5 | 1.73M |
| July 16, 2025 | 23.4 | 23.4 | 22.36 | 23.7 | 23.3 | 1.45M |
| July 15, 2025 | 23.35 | 23.5 | 22.45 | 23.6 | 23.3 | 794,286 |
| July 14, 2025 | 23.65 | 23.5 | 22.45 | 23.65 | 23.45 | 420,337 |
| July 11, 2025 | 23.4 | 23.45 | 22.41 | 23.55 | 23.2 | 331,906 |
| July 10, 2025 | 23.15 | 23.25 | 23.25 | 23.4 | 23.1 | 388,792 |
| July 09, 2025 | 23.35 | 23.2 | 23.2 | 23.4 | 23.15 | 475,077 |
| July 08, 2025 | 23.7 | 23.35 | 23.35 | 23.7 | 23.15 | 494,580 |