23.00
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.4 | 23 | 23 | 23.4 | 22.95 | 68,210 |
| October 16, 2025 | 22.85 | 22.95 | 22.95 | 23.45 | 22.85 | 91,637 |
| October 15, 2025 | 22.75 | 22.85 | 22.85 | 23.45 | 22.75 | 38,007 |
| October 14, 2025 | 22.7 | 22.75 | 22.75 | 23 | 22.7 | 57,041 |
| October 13, 2025 | 22.65 | 23 | 23 | 23.1 | 22.5 | 152,032 |
| October 09, 2025 | 23 | 23.1 | 23.1 | 23.2 | 22.8 | 118,597 |
| October 08, 2025 | 23 | 22.7 | 22.7 | 23 | 22.65 | 43,731 |
| October 07, 2025 | 22.55 | 22.95 | 22.95 | 23 | 22.45 | 75,978 |
| October 03, 2025 | 22.5 | 22.55 | 22.55 | 22.6 | 22.45 | 54,801 |
| October 02, 2025 | 23.3 | 22.6 | 22.6 | 23.3 | 22.55 | 289,849 |
| October 01, 2025 | 24.2 | 23.3 | 23.3 | 24.2 | 23.2 | 162,279 |
| September 30, 2025 | 23.9 | 23.65 | 23.65 | 24.25 | 23.35 | 150,272 |
| September 29, 2025 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0 |
| September 26, 2025 | 23 | 23.6 | 23.6 | 24.3 | 23 | 707,395 |
| September 25, 2025 | 22.65 | 23 | 23 | 23.25 | 22.65 | 154,306 |
| September 24, 2025 | 22.6 | 22.65 | 22.65 | 22.75 | 22.4 | 70,272 |
| September 23, 2025 | 22.45 | 22.6 | 22.6 | 22.65 | 22 | 83,218 |
| September 22, 2025 | 22.65 | 22.45 | 22.45 | 22.8 | 22.2 | 80,371 |
| September 19, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.6 | 126,260 |
| September 18, 2025 | 23 | 22.95 | 22.95 | 23 | 22.65 | 93,000 |
| September 17, 2025 | 23.1 | 23.05 | 23.05 | 23.15 | 22.85 | 123,170 |
| September 16, 2025 | 23 | 23.1 | 23.1 | 23.4 | 22.95 | 122,353 |
| September 15, 2025 | 22.4 | 23.05 | 23.05 | 23.3 | 22.4 | 140,307 |
| September 12, 2025 | 23.8 | 23.15 | 23.15 | 23.8 | 22.95 | 228,265 |
| September 11, 2025 | 24.2 | 23.35 | 23.35 | 24.2 | 22.9 | 453,980 |
| September 10, 2025 | 23.25 | 23.35 | 23.35 | 24.4 | 23.1 | 490,713 |
| September 09, 2025 | 21.65 | 23.25 | 23.25 | 23.5 | 21.65 | 669,550 |
| September 08, 2025 | 20.8 | 21.4 | 21.4 | 21.75 | 20.75 | 251,219 |
| September 05, 2025 | 21.15 | 20.85 | 20.85 | 21.75 | 19.8 | 1.08M |
| September 04, 2025 | 21 | 22 | 22 | 22.65 | 21 | 1.47M |
| September 03, 2025 | 19.8 | 20.6 | 20.6 | 21.25 | 19.8 | 487,923 |
| September 02, 2025 | 19.6 | 19.7 | 19.7 | 19.85 | 19.55 | 78,717 |
| September 01, 2025 | 19.55 | 19.35 | 19.35 | 19.6 | 19.25 | 51,430 |
| August 29, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.55 | 58,228 |
| August 28, 2025 | 19.55 | 19.55 | 19.55 | 19.65 | 19.55 | 61,396 |
| August 27, 2025 | 19.55 | 19.55 | 19.55 | 19.7 | 19.5 | 80,807 |
| August 26, 2025 | 19.5 | 19.55 | 19.55 | 19.65 | 19.5 | 42,813 |
| August 25, 2025 | 19.45 | 19.6 | 19.6 | 19.85 | 19.4 | 103,703 |
| August 22, 2025 | 19.9 | 19.35 | 19.35 | 19.9 | 19.35 | 59,771 |
| August 21, 2025 | 19.25 | 19.35 | 19.35 | 19.9 | 19.25 | 43,239 |
| August 20, 2025 | 19.3 | 19.25 | 19.25 | 19.5 | 19.15 | 72,689 |
| August 19, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 95,549 |
| August 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.25 | 55,951 |
| August 15, 2025 | 19.55 | 19.55 | 19.55 | 19.8 | 19.5 | 58,097 |
| August 14, 2025 | 19.9 | 19.55 | 19.55 | 19.9 | 19.5 | 43,627 |
| August 13, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.5 | 47,398 |
| August 12, 2025 | 19.5 | 19.5 | 19.5 | 20.25 | 19.45 | 141,417 |
| August 11, 2025 | 19.55 | 19.5 | 19.5 | 19.7 | 19.5 | 106,724 |
| August 08, 2025 | 20.25 | 19.9 | 19.9 | 20.25 | 19.9 | 49,226 |
| August 07, 2025 | 20.05 | 20 | 20 | 20.25 | 19.85 | 76,150 |
| August 06, 2025 | 20 | 20.15 | 20.15 | 20.15 | 19.9 | 93,128 |
| August 05, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 19.95 | 83,280 |
| August 04, 2025 | 19.7 | 19.8 | 19.8 | 20 | 19.55 | 87,243 |
| August 01, 2025 | 19.5 | 19.9 | 19.9 | 20 | 19.15 | 69,168 |
| July 31, 2025 | 19.7 | 19.6 | 19.6 | 19.7 | 19.6 | 101,331 |
| July 30, 2025 | 19.7 | 19.7 | 19.7 | 20 | 19.65 | 54,224 |
| July 29, 2025 | 19.95 | 19.7 | 19.7 | 20 | 19.65 | 65,717 |
| July 28, 2025 | 19.8 | 19.95 | 19.95 | 20.1 | 19.8 | 130,901 |
| July 25, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20.1 | 29,209 |
| July 24, 2025 | 19.9 | 20.2 | 20.2 | 20.25 | 19.9 | 80,134 |