23.60
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.55 | 23.6 | 23.6 | 23.6 | 23.4 | 37,354 |
| October 16, 2025 | 23.7 | 23.55 | 23.55 | 23.7 | 23.45 | 55,582 |
| October 15, 2025 | 23.45 | 23.55 | 23.55 | 23.55 | 23.4 | 63,025 |
| October 14, 2025 | 23.95 | 23.4 | 23.4 | 24 | 23.4 | 154,659 |
| October 13, 2025 | 23.4 | 23.9 | 23.9 | 23.9 | 23.25 | 140,332 |
| October 09, 2025 | 23.75 | 23.5 | 23.5 | 23.75 | 23.5 | 37,327 |
| October 08, 2025 | 23.8 | 23.6 | 23.6 | 23.8 | 23.5 | 48,200 |
| October 07, 2025 | 23.95 | 23.8 | 23.8 | 24 | 23.8 | 69,475 |
| October 03, 2025 | 23.75 | 23.75 | 23.75 | 23.9 | 23.75 | 129,562 |
| October 02, 2025 | 24.3 | 23.9 | 23.9 | 24.3 | 23.9 | 93,281 |
| October 01, 2025 | 23.4 | 23.95 | 23.95 | 24.5 | 23.35 | 142,382 |
| September 30, 2025 | 23.25 | 23.6 | 23.6 | 23.6 | 23.05 | 90,017 |
| September 29, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0 |
| September 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.05 | 104,474 |
| September 25, 2025 | 23.35 | 23.25 | 23.25 | 23.35 | 23.25 | 119,737 |
| September 24, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.2 | 85,620 |
| September 23, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.3 | 75,083 |
| September 22, 2025 | 23.7 | 23.5 | 23.5 | 23.75 | 23.45 | 81,492 |
| September 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.5 | 64,131 |
| September 18, 2025 | 23.65 | 23.7 | 23.7 | 23.75 | 23.65 | 103,001 |
| September 17, 2025 | 23.55 | 23.65 | 23.65 | 23.65 | 23.55 | 78,806 |
| September 16, 2025 | 23.3 | 23.6 | 23.6 | 23.6 | 23.3 | 71,592 |
| September 15, 2025 | 23.5 | 23.4 | 23.4 | 23.55 | 22.95 | 133,001 |
| September 12, 2025 | 23.6 | 23.6 | 23.6 | 23.7 | 23.45 | 93,676 |
| September 11, 2025 | 23.65 | 23.65 | 23.65 | 23.75 | 23.5 | 159,094 |
| September 10, 2025 | 23.6 | 23.65 | 23.65 | 23.65 | 23.3 | 168,173 |
| September 09, 2025 | 23.6 | 23.6 | 23.6 | 23.6 | 23.35 | 65,799 |
| September 08, 2025 | 23.5 | 23.6 | 23.6 | 23.6 | 23.25 | 139,862 |
| September 05, 2025 | 23.8 | 23.55 | 23.55 | 23.85 | 23.55 | 45,819 |
| September 04, 2025 | 23.4 | 23.55 | 23.55 | 23.8 | 23.4 | 90,906 |
| September 03, 2025 | 23.45 | 23.35 | 23.35 | 23.65 | 23.3 | 178,948 |
| September 02, 2025 | 23.4 | 23.25 | 23.25 | 23.5 | 23.25 | 139,306 |
| September 01, 2025 | 23.7 | 23.4 | 23.4 | 23.7 | 23.3 | 190,818 |
| August 29, 2025 | 23.5 | 23.75 | 23.75 | 23.8 | 23.2 | 188,810 |
| August 28, 2025 | 23.35 | 23.45 | 23.45 | 23.45 | 23.3 | 89,405 |
| August 27, 2025 | 22.95 | 23.4 | 23.4 | 23.4 | 22.95 | 110,180 |
| August 26, 2025 | 23.25 | 23.4 | 23.4 | 23.4 | 23.2 | 99,312 |
| August 25, 2025 | 23.05 | 23.25 | 23.25 | 23.25 | 23.05 | 113,485 |
| August 22, 2025 | 23.05 | 23.05 | 23.05 | 23.15 | 22.95 | 96,892 |
| August 21, 2025 | 22.95 | 23 | 23 | 23 | 22.85 | 136,094 |
| August 20, 2025 | 22.7 | 22.95 | 22.95 | 22.95 | 22.5 | 158,414 |
| August 19, 2025 | 22.75 | 22.7 | 22.7 | 22.75 | 22.35 | 268,529 |
| August 18, 2025 | 23.05 | 22.65 | 22.65 | 23.15 | 22.6 | 270,821 |
| August 15, 2025 | 23.5 | 23.1 | 23.1 | 23.5 | 23.1 | 98,419 |
| August 14, 2025 | 23.35 | 23.45 | 23.45 | 23.45 | 23.2 | 100,213 |
| August 13, 2025 | 23.2 | 23.35 | 23.35 | 23.35 | 23.1 | 77,380 |
| August 12, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23 | 87,516 |
| August 11, 2025 | 23.05 | 23.1 | 23.1 | 23.1 | 22.95 | 47,660 |
| August 08, 2025 | 22.95 | 23.05 | 23.05 | 23.1 | 22.95 | 92,237 |
| August 07, 2025 | 23.4 | 22.95 | 22.95 | 23.4 | 22.9 | 88,323 |
| August 06, 2025 | 22.9 | 23 | 23 | 23.05 | 22.8 | 54,914 |
| August 05, 2025 | 22.6 | 23 | 23 | 23 | 22.5 | 218,107 |
| August 04, 2025 | 22.55 | 22.8 | 22.8 | 22.8 | 22.4 | 84,125 |
| August 01, 2025 | 22.4 | 22.7 | 22.7 | 22.7 | 22.35 | 70,173 |
| July 31, 2025 | 22.5 | 22.6 | 22.6 | 22.75 | 22.4 | 92,916 |
| July 30, 2025 | 22.65 | 22.55 | 22.55 | 22.65 | 22.5 | 72,076 |
| July 29, 2025 | 22.6 | 22.5 | 22.5 | 22.65 | 22.5 | 56,431 |
| July 28, 2025 | 22.4 | 22.5 | 22.5 | 22.65 | 22.4 | 76,674 |
| July 25, 2025 | 22.65 | 22.4 | 22.4 | 22.65 | 22.25 | 53,805 |
| July 24, 2025 | 22.3 | 22.45 | 22.45 | 22.5 | 22.25 | 35,149 |