23.10
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.45 | 23.1 | 23.1 | 23.45 | 23.1 | 34,081 |
| September 25, 2025 | 23.35 | 23.5 | 23.5 | 23.5 | 23.35 | 34,320 |
| September 24, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.25 | 13,721 |
| September 23, 2025 | 23.45 | 23.3 | 23.3 | 23.45 | 23.3 | 23,614 |
| September 22, 2025 | 23.4 | 23.45 | 23.45 | 23.45 | 23.35 | 19,755 |
| September 19, 2025 | 23.55 | 23.45 | 23.45 | 23.55 | 23.45 | 21,609 |
| September 18, 2025 | 23.6 | 23.55 | 23.55 | 23.65 | 23.55 | 16,266 |
| September 17, 2025 | 23.5 | 23.65 | 23.65 | 23.7 | 23.5 | 50,894 |
| September 16, 2025 | 23.5 | 23.5 | 23.5 | 23.55 | 23.4 | 31,083 |
| September 15, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.4 | 271,531 |
| September 12, 2025 | 23.6 | 23.55 | 23.55 | 23.7 | 23.4 | 73,857 |
| September 11, 2025 | 23.8 | 23.7 | 23.7 | 23.85 | 23.7 | 35,595 |
| September 10, 2025 | 23.85 | 23.8 | 23.8 | 23.95 | 23.75 | 50,121 |
| September 09, 2025 | 23.95 | 23.85 | 23.85 | 23.95 | 23.85 | 19,075 |
| September 08, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | 29,593 |
| September 05, 2025 | 24.1 | 23.9 | 23.9 | 24.1 | 23.8 | 134,608 |
| September 04, 2025 | 24.15 | 24.05 | 24.05 | 24.3 | 24.05 | 26,475 |
| September 03, 2025 | 23.85 | 24.05 | 24.05 | 24.3 | 23.85 | 60,773 |
| September 02, 2025 | 23.85 | 23.85 | 23.85 | 23.9 | 23.8 | 36,510 |
| September 01, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.65 | 53,075 |
| August 29, 2025 | 23.7 | 23.9 | 23.9 | 23.9 | 23.65 | 36,321 |
| August 28, 2025 | 23.8 | 23.7 | 23.7 | 23.95 | 23.65 | 41,742 |
| August 27, 2025 | 23.75 | 23.8 | 23.8 | 23.85 | 23.75 | 51,539 |
| August 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.65 | 27,166 |
| August 25, 2025 | 23.7 | 23.75 | 23.75 | 23.8 | 23.65 | 67,496 |
| August 22, 2025 | 23.6 | 23.7 | 23.7 | 23.7 | 23.6 | 29,318 |
| August 21, 2025 | 23.5 | 23.6 | 23.6 | 23.65 | 23.45 | 39,927 |
| August 20, 2025 | 23.55 | 23.4 | 23.4 | 23.55 | 23.4 | 53,889 |
| August 19, 2025 | 23.55 | 23.55 | 23.55 | 23.6 | 23.4 | 52,911 |
| August 18, 2025 | 23.45 | 23.55 | 23.55 | 23.55 | 23.35 | 33,370 |
| August 15, 2025 | 23.25 | 23.45 | 23.45 | 23.45 | 23.2 | 40,355 |
| August 14, 2025 | 23.35 | 23.2 | 23.2 | 23.35 | 23.1 | 147,715 |
| August 13, 2025 | 23.35 | 23.4 | 23.4 | 23.55 | 23.35 | 82,794 |
| August 12, 2025 | 23.2 | 23.45 | 23.45 | 23.5 | 23.1 | 144,982 |
| August 11, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.75 | 51,829 |
| August 08, 2025 | 23.1 | 23.15 | 23.15 | 23.2 | 23.05 | 25,457 |
| August 07, 2025 | 23.25 | 23.1 | 23.1 | 23.45 | 23.1 | 49,542 |
| August 06, 2025 | 23.05 | 23.15 | 23.15 | 23.25 | 23.05 | 16,242 |
| August 05, 2025 | 23 | 23.05 | 23.05 | 23.2 | 23 | 81,041 |
| August 04, 2025 | 22.6 | 22.95 | 22.95 | 23 | 22.6 | 18,725 |
| August 01, 2025 | 22.5 | 22.6 | 22.6 | 22.65 | 22.4 | 56,119 |
| July 31, 2025 | 22.75 | 22.5 | 22.5 | 22.75 | 22.45 | 84,034 |
| July 30, 2025 | 22.8 | 22.75 | 22.75 | 22.95 | 22.7 | 58,293 |
| July 29, 2025 | 22.9 | 22.85 | 22.85 | 23 | 22.8 | 19,586 |
| July 28, 2025 | 22.95 | 22.9 | 22.9 | 23.05 | 22.9 | 16,969 |
| July 25, 2025 | 22.95 | 22.9 | 22.9 | 23 | 22.9 | 30,465 |
| July 24, 2025 | 23 | 22.95 | 22.95 | 23.05 | 22.8 | 36,665 |
| July 23, 2025 | 22.9 | 23 | 23 | 23.05 | 22.9 | 19,037 |
| July 22, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.85 | 36,960 |
| July 21, 2025 | 23.1 | 23.1 | 23.1 | 23.15 | 23 | 23,809 |
| July 18, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23.1 | 46,810 |
| July 17, 2025 | 23.3 | 23.3 | 23.3 | 23.4 | 23.2 | 23,047 |
| July 16, 2025 | 23.2 | 23.3 | 23.3 | 23.3 | 23.2 | 9,728 |
| July 15, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.2 | 13,509 |
| July 14, 2025 | 23.5 | 23.4 | 23.4 | 23.5 | 23.4 | 8,256 |
| July 11, 2025 | 22.95 | 23.5 | 23.5 | 23.6 | 22.95 | 57,617 |
| July 10, 2025 | 22.9 | 22.95 | 22.95 | 23.1 | 22.9 | 25,650 |
| July 09, 2025 | 23 | 22.95 | 22.95 | 23 | 22.95 | 7,119 |
| July 08, 2025 | 23.05 | 23.1 | 23.1 | 23.1 | 22.85 | 14,088 |
| July 07, 2025 | 23.1 | 22.95 | 22.95 | 23.3 | 22.95 | 56,565 |