22.70
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.7 | 22.7 | 22.7 | 22.75 | 22.65 | 21,284 |
| October 16, 2025 | 22.65 | 22.7 | 22.7 | 22.8 | 22.55 | 60,714 |
| October 15, 2025 | 22.6 | 22.65 | 22.65 | 22.7 | 22.55 | 81,623 |
| October 14, 2025 | 22.55 | 22.55 | 22.55 | 22.85 | 22.55 | 63,920 |
| October 13, 2025 | 22.95 | 22.6 | 22.6 | 22.95 | 22.4 | 74,961 |
| October 09, 2025 | 22.7 | 22.85 | 22.85 | 23 | 22.7 | 85,572 |
| October 08, 2025 | 23 | 22.8 | 22.8 | 23 | 22.75 | 49,802 |
| October 07, 2025 | 22.8 | 22.9 | 22.9 | 23.1 | 22.8 | 76,984 |
| October 03, 2025 | 22.8 | 22.9 | 22.9 | 22.9 | 22.75 | 51,160 |
| October 02, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.75 | 44,453 |
| October 01, 2025 | 23.25 | 22.85 | 22.85 | 23.25 | 22.8 | 74,785 |
| September 30, 2025 | 22.95 | 23 | 23 | 23 | 22.85 | 20,816 |
| September 26, 2025 | 23 | 22.95 | 22.95 | 23 | 22.75 | 45,687 |
| September 25, 2025 | 22.85 | 23 | 23 | 23 | 22.85 | 39,567 |
| September 24, 2025 | 22.8 | 22.85 | 22.85 | 23 | 22.7 | 45,923 |
| September 23, 2025 | 22.85 | 22.8 | 22.8 | 22.85 | 22.7 | 49,974 |
| September 22, 2025 | 22.85 | 22.9 | 22.9 | 22.95 | 22.55 | 39,001 |
| September 19, 2025 | 22.7 | 22.85 | 22.85 | 22.85 | 22.65 | 69,264 |
| September 18, 2025 | 22.65 | 22.75 | 22.75 | 22.8 | 22.65 | 52,673 |
| September 17, 2025 | 22.65 | 22.65 | 22.65 | 22.7 | 22.4 | 54,791 |
| September 16, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.55 | 153,898 |
| September 15, 2025 | 22.95 | 22.95 | 22.95 | 23 | 22.9 | 61,874 |
| September 12, 2025 | 22.8 | 22.95 | 22.95 | 23.3 | 22.8 | 112,539 |
| September 11, 2025 | 23.15 | 22.8 | 22.8 | 23.15 | 22.7 | 133,410 |
| September 10, 2025 | 23.45 | 23.15 | 23.15 | 23.45 | 22.95 | 165,123 |
| September 09, 2025 | 23.65 | 23.45 | 23.45 | 23.75 | 23.3 | 76,524 |
| September 08, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.75 | 12,272 |
| September 05, 2025 | 23.7 | 23.85 | 23.85 | 23.85 | 23.65 | 75,253 |
| September 04, 2025 | 23.6 | 23.85 | 23.85 | 23.95 | 23.6 | 56,076 |
| September 03, 2025 | 23.4 | 23.7 | 23.7 | 24.15 | 23.4 | 49,078 |
| September 02, 2025 | 23.75 | 23.6 | 23.6 | 23.75 | 23.55 | 47,620 |
| September 01, 2025 | 24 | 23.75 | 23.75 | 24 | 23.75 | 74,409 |
| August 29, 2025 | 24.25 | 24.05 | 24.05 | 24.25 | 23.95 | 80,984 |
| August 28, 2025 | 24 | 24.25 | 24.25 | 24.25 | 23.95 | 71,504 |
| August 27, 2025 | 24.05 | 24.25 | 24.25 | 24.25 | 23.9 | 78,711 |
| August 26, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 23.8 | 97,766 |
| August 25, 2025 | 24.1 | 24.05 | 24.05 | 24.15 | 24 | 89,594 |
| August 22, 2025 | 24.25 | 24.1 | 24.1 | 24.3 | 23.8 | 258,106 |
| August 21, 2025 | 24.3 | 24.6 | 24.6 | 24.6 | 24.3 | 130,511 |
| August 20, 2025 | 24.35 | 24.3 | 24.3 | 24.4 | 24.05 | 143,481 |
| August 19, 2025 | 24.05 | 24.35 | 24.35 | 24.5 | 24.05 | 66,305 |
| August 18, 2025 | 24.3 | 24.35 | 24.35 | 24.6 | 24 | 102,399 |
| August 15, 2025 | 24.7 | 24.3 | 24.3 | 24.7 | 24.2 | 163,622 |
| August 14, 2025 | 24.4 | 24.65 | 24.65 | 24.65 | 24.35 | 96,317 |
| August 13, 2025 | 24.3 | 24.3 | 24.3 | 24.35 | 24.1 | 114,782 |
| August 12, 2025 | 23.75 | 24.3 | 24.3 | 24.3 | 23.75 | 128,031 |
| August 11, 2025 | 24.15 | 23.9 | 23.9 | 24.15 | 23.2 | 310,151 |
| August 08, 2025 | 25 | 24.4 | 24.4 | 25 | 24.4 | 201,116 |
| August 07, 2025 | 24.8 | 25.05 | 25.05 | 25.1 | 24.7 | 210,030 |
| August 06, 2025 | 24.4 | 24.8 | 24.8 | 24.8 | 24.3 | 230,982 |
| August 05, 2025 | 24.15 | 24.35 | 24.35 | 24.35 | 24 | 130,589 |
| August 04, 2025 | 23.5 | 24 | 24 | 24 | 23.4 | 85,235 |
| August 01, 2025 | 23.55 | 23.6 | 23.6 | 23.65 | 23.3 | 97,198 |
| July 31, 2025 | 23.4 | 23.35 | 23.35 | 23.45 | 23.25 | 58,610 |
| July 30, 2025 | 23.3 | 23.35 | 23.35 | 23.4 | 23.25 | 86,712 |
| July 29, 2025 | 23.35 | 23.25 | 23.25 | 23.4 | 23.15 | 99,773 |
| July 28, 2025 | 23.7 | 23.45 | 23.45 | 23.75 | 23.45 | 226,500 |
| July 25, 2025 | 23.55 | 23.65 | 23.65 | 23.7 | 23.55 | 73,329 |
| July 24, 2025 | 23.3 | 23.5 | 23.5 | 23.65 | 23.3 | 180,162 |
| July 23, 2025 | 23.2 | 23.25 | 23.25 | 23.25 | 23.1 | 38,295 |