22.20
+0.5(+2.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.3 | 22.2 | 22.2 | 22.25 | 21.3 | 649,902 |
| October 16, 2025 | 21.9 | 21.7 | 21.7 | 22.05 | 21.25 | 651,587 |
| October 15, 2025 | 20.1 | 21.8 | 21.8 | 21.9 | 19.9 | 1.16M |
| October 14, 2025 | 20.75 | 19.95 | 19.95 | 21 | 19.7 | 746,026 |
| October 13, 2025 | 18.55 | 19.95 | 19.95 | 20.05 | 18.15 | 373,567 |
| October 09, 2025 | 20 | 18.95 | 18.95 | 20 | 18.6 | 439,213 |
| October 08, 2025 | 18.8 | 18.4 | 18.4 | 18.85 | 17.7 | 723,124 |
| October 07, 2025 | 17.1 | 17.15 | 17.15 | 17.2 | 17.05 | 57,470 |
| October 03, 2025 | 17.1 | 17.15 | 17.15 | 17.3 | 17.1 | 55,150 |
| October 02, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17.15 | 17,000 |
| October 01, 2025 | 17.5 | 17.15 | 17.15 | 17.5 | 17.1 | 30,000 |
| September 30, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17.05 | 47,000 |
| September 29, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 |
| September 26, 2025 | 17.1 | 17.1 | 17.1 | 17.15 | 17.1 | 10,373 |
| September 25, 2025 | 17.2 | 17.25 | 17.25 | 17.3 | 17.2 | 30,043 |
| September 24, 2025 | 17.05 | 17 | 17 | 17.05 | 16.9 | 31,120 |
| September 23, 2025 | 17 | 17 | 17 | 17.35 | 16.9 | 55,451 |
| September 22, 2025 | 17.35 | 17.25 | 17.25 | 17.35 | 17.15 | 11,621 |
| September 19, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.2 | 64,146 |
| September 18, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.25 | 57,865 |
| September 17, 2025 | 17.05 | 17.2 | 17.2 | 17.35 | 17.05 | 34,730 |
| September 16, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.1 | 46,053 |
| September 15, 2025 | 17.15 | 17.15 | 17.15 | 17.2 | 17 | 94,122 |
| September 12, 2025 | 17.2 | 17.15 | 17.15 | 17.2 | 17.1 | 37,000 |
| September 11, 2025 | 17.3 | 17.05 | 17.05 | 17.3 | 17.05 | 27,348 |
| September 10, 2025 | 17 | 17.2 | 17.2 | 17.3 | 17 | 58,340 |
| September 09, 2025 | 17.1 | 17 | 17 | 17.1 | 17 | 54,000 |
| September 08, 2025 | 17.05 | 17.05 | 17.05 | 17.3 | 17.05 | 24,102 |
| September 05, 2025 | 17.1 | 17.05 | 17.05 | 17.15 | 17.05 | 34,000 |
| September 04, 2025 | 17.15 | 17.15 | 17.15 | 17.3 | 17.05 | 61,000 |
| September 03, 2025 | 17.6 | 17.15 | 17.15 | 17.6 | 17.15 | 92,016 |
| September 02, 2025 | 16.9 | 17.6 | 17.6 | 17.8 | 16.85 | 147,099 |
| September 01, 2025 | 17.15 | 16.9 | 16.9 | 17.2 | 16.9 | 71,071 |
| August 29, 2025 | 17.05 | 17.15 | 17.15 | 17.35 | 17 | 86,608 |
| August 28, 2025 | 17.35 | 17.05 | 17.05 | 17.35 | 17.05 | 41,090 |
| August 27, 2025 | 17.15 | 17.1 | 17.1 | 17.3 | 17.1 | 54,570 |
| August 26, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.1 | 92,000 |
| August 25, 2025 | 17.55 | 17.45 | 17.45 | 17.6 | 17.4 | 66,000 |
| August 22, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.5 | 21,057 |
| August 21, 2025 | 17.7 | 17.9 | 17.9 | 17.9 | 17.7 | 33,000 |
| August 20, 2025 | 18.1 | 17.65 | 17.65 | 18.1 | 17.5 | 131,450 |
| August 19, 2025 | 18.5 | 18.05 | 18.05 | 18.5 | 18.05 | 72,841 |
| August 18, 2025 | 17.95 | 18.55 | 18.55 | 18.6 | 17.9 | 137,780 |
| August 15, 2025 | 18 | 17.85 | 17.85 | 18 | 17.8 | 107,105 |
| August 14, 2025 | 18.2 | 18.15 | 18.15 | 18.25 | 17.8 | 117,582 |
| August 13, 2025 | 17 | 18.25 | 18.25 | 18.3 | 17 | 233,221 |
| August 12, 2025 | 16.7 | 16.95 | 16.95 | 17 | 16.7 | 51,518 |
| August 11, 2025 | 16.65 | 16.8 | 16.8 | 16.95 | 16.65 | 27,040 |
| August 08, 2025 | 17.05 | 17 | 17 | 17.05 | 16.8 | 25,142 |
| August 07, 2025 | 17.05 | 16.95 | 16.95 | 17.05 | 16.8 | 55,000 |
| August 06, 2025 | 16.85 | 16.95 | 16.95 | 17 | 16.85 | 37,391 |
| August 05, 2025 | 16.85 | 17.1 | 17.1 | 17.15 | 16.65 | 89,010 |
| August 04, 2025 | 17.4 | 16.8 | 16.8 | 17.4 | 16.8 | 239,543 |
| August 01, 2025 | 17.75 | 17.4 | 17.4 | 18.35 | 17.3 | 208,012 |
| July 31, 2025 | 16.85 | 17.8 | 17.8 | 18.5 | 16.85 | 329,722 |
| July 30, 2025 | 16.75 | 16.85 | 16.85 | 16.85 | 16.75 | 11,003 |
| July 29, 2025 | 16.5 | 16.7 | 16.7 | 16.75 | 16.5 | 29,052 |
| July 28, 2025 | 16.45 | 16.45 | 16.45 | 16.8 | 16.45 | 139,023 |
| July 25, 2025 | 17 | 16.45 | 16.45 | 17 | 16.4 | 91,361 |
| July 24, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 16.95 | 85,522 |