24.45
+1(+4.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.65 | 24.45 | 24.45 | 25.2 | 23.65 | 881,189 |
| October 16, 2025 | 23.4 | 23.45 | 23.45 | 23.8 | 23.25 | 157,324 |
| October 15, 2025 | 23.2 | 23.15 | 23.15 | 23.4 | 23.1 | 188,929 |
| October 14, 2025 | 23.9 | 23.2 | 23.2 | 24 | 23.2 | 271,611 |
| October 13, 2025 | 23.4 | 24 | 24 | 24.3 | 23.1 | 116,170 |
| October 09, 2025 | 24.9 | 24.55 | 24.55 | 24.9 | 24.4 | 192,502 |
| October 08, 2025 | 24.95 | 24.6 | 24.6 | 24.95 | 24.55 | 176,229 |
| October 07, 2025 | 24.2 | 24.55 | 24.55 | 24.9 | 24.1 | 223,365 |
| October 03, 2025 | 24.5 | 23.9 | 23.9 | 25 | 23.9 | 303,214 |
| October 02, 2025 | 24.7 | 24.05 | 24.05 | 24.85 | 24.05 | 232,027 |
| October 01, 2025 | 24.95 | 24.7 | 24.7 | 25.5 | 24.4 | 338,166 |
| September 30, 2025 | 25 | 24.95 | 24.95 | 25 | 24.25 | 477,053 |
| September 26, 2025 | 24.4 | 24.55 | 24.55 | 26.15 | 24.2 | 1.28M |
| September 25, 2025 | 25.65 | 24.8 | 24.8 | 26.45 | 24.65 | 1.21M |
| September 24, 2025 | 24.45 | 25.9 | 25.9 | 26.45 | 24.05 | 1.54M |
| September 23, 2025 | 25.75 | 24.7 | 24.7 | 25.8 | 24.1 | 850,911 |
| September 22, 2025 | 25.5 | 25.7 | 25.7 | 26.4 | 24.7 | 2.6M |
| September 19, 2025 | 22.85 | 24.5 | 24.5 | 24.6 | 22.75 | 2.36M |
| September 18, 2025 | 22.45 | 22.75 | 22.75 | 22.8 | 22.4 | 169,390 |
| September 17, 2025 | 22.15 | 22.25 | 22.25 | 22.8 | 22.15 | 134,369 |
| September 16, 2025 | 21.8 | 22.15 | 22.15 | 22.4 | 21.8 | 103,172 |
| September 15, 2025 | 22.2 | 21.95 | 21.95 | 22.2 | 21.85 | 138,812 |
| September 12, 2025 | 22.25 | 22.1 | 22.1 | 22.55 | 22.1 | 170,796 |
| September 11, 2025 | 22.5 | 21.95 | 21.95 | 22.6 | 21.95 | 99,183 |
| September 10, 2025 | 22.6 | 22.4 | 22.4 | 22.7 | 22.4 | 71,401 |
| September 09, 2025 | 22.45 | 22.8 | 22.8 | 23 | 22.4 | 70,600 |
| September 08, 2025 | 22.7 | 22.55 | 22.55 | 22.85 | 22.45 | 122,047 |
| September 05, 2025 | 22.6 | 22.9 | 22.9 | 23.1 | 22.6 | 135,032 |
| September 04, 2025 | 22.65 | 22.6 | 22.6 | 22.8 | 22.6 | 86,551 |
| September 03, 2025 | 22.9 | 22.85 | 22.85 | 23 | 22.6 | 64,584 |
| September 02, 2025 | 22.6 | 22.85 | 22.85 | 23 | 22.6 | 80,112 |
| September 01, 2025 | 22.7 | 22.6 | 22.6 | 23 | 22.5 | 78,773 |
| August 29, 2025 | 22.9 | 22.65 | 22.65 | 23 | 22.6 | 51,226 |
| August 28, 2025 | 22.75 | 22.7 | 22.7 | 23 | 22.5 | 64,211 |
| August 27, 2025 | 22.45 | 22.5 | 22.5 | 23 | 22.45 | 78,090 |
| August 26, 2025 | 22.75 | 22.5 | 22.5 | 22.85 | 22.5 | 45,554 |
| August 25, 2025 | 23 | 22.75 | 22.75 | 23.35 | 22.7 | 199,644 |
| August 22, 2025 | 22.7 | 22.75 | 22.75 | 22.8 | 22.6 | 57,026 |
| August 21, 2025 | 22.6 | 22.7 | 22.7 | 22.95 | 22.6 | 92,024 |
| August 20, 2025 | 23.45 | 22.55 | 22.55 | 23.45 | 22.5 | 429,919 |
| August 19, 2025 | 22.15 | 23 | 23 | 23.4 | 22.05 | 473,886 |
| August 18, 2025 | 21.8 | 22.15 | 22.15 | 22.45 | 21.6 | 162,753 |
| August 15, 2025 | 21.65 | 21.9 | 21.9 | 21.95 | 21.6 | 112,167 |
| August 14, 2025 | 22 | 21.65 | 21.65 | 22 | 21.55 | 41,636 |
| August 13, 2025 | 21.8 | 21.7 | 21.7 | 22 | 21.65 | 61,443 |
| August 12, 2025 | 21.7 | 21.6 | 21.6 | 21.75 | 21.55 | 94,454 |
| August 11, 2025 | 21.6 | 21.7 | 21.7 | 21.8 | 21.6 | 43,050 |
| August 08, 2025 | 21.9 | 21.65 | 21.65 | 21.9 | 21.55 | 57,000 |
| August 07, 2025 | 22.15 | 21.8 | 21.8 | 22.15 | 21.6 | 70,829 |
| August 06, 2025 | 22.25 | 22.15 | 22.15 | 22.45 | 22 | 138,573 |
| August 05, 2025 | 22 | 22.05 | 22.05 | 22.3 | 21.5 | 304,493 |
| August 04, 2025 | 22.7 | 22.8 | 22.8 | 22.85 | 22.7 | 55,100 |
| August 01, 2025 | 22.7 | 22.7 | 22.7 | 22.85 | 22.6 | 98,400 |
| July 31, 2025 | 22.9 | 22.65 | 22.65 | 22.9 | 22.5 | 52,264 |
| July 30, 2025 | 22.95 | 22.85 | 22.85 | 23 | 22.7 | 55,001 |
| July 29, 2025 | 22.95 | 22.95 | 22.95 | 23 | 22.65 | 54,000 |
| July 28, 2025 | 22.75 | 22.9 | 22.9 | 23.05 | 22.75 | 175,536 |
| July 25, 2025 | 22.9 | 22.75 | 22.75 | 23.3 | 22.5 | 101,949 |
| July 24, 2025 | 22.75 | 22.9 | 22.9 | 23.35 | 22.75 | 97,613 |
| July 23, 2025 | 22.05 | 22.6 | 22.6 | 22.95 | 21.85 | 134,228 |