22.30
+0.05(+0.22%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 22.3 | 22.3 | 22.3 | 22.6 | 22.3 | 1.17M |
October 20, 2025 | 22.05 | 22.3 | 22.3 | 22.4 | 21.65 | 1.42M |
October 17, 2025 | 21.55 | 21.75 | 21.75 | 22 | 21.5 | 594,332 |
October 16, 2025 | 21.65 | 21.85 | 21.85 | 22 | 21.65 | 403,332 |
October 15, 2025 | 21.65 | 21.55 | 21.55 | 21.85 | 21.55 | 499,067 |
October 14, 2025 | 21.95 | 21.6 | 21.6 | 22.25 | 21.6 | 1.2M |
October 13, 2025 | 21.3 | 21.95 | 21.95 | 22.1 | 20.7 | 1.22M |
October 09, 2025 | 22.3 | 21.7 | 21.7 | 22.4 | 21.7 | 1.53M |
October 08, 2025 | 22.2 | 22.1 | 22.1 | 22.4 | 22 | 1.21M |
October 07, 2025 | 21.85 | 22.25 | 22.25 | 22.3 | 21.85 | 596,216 |
October 03, 2025 | 22 | 21.9 | 21.9 | 22.4 | 21.8 | 1.7M |
October 02, 2025 | 22.5 | 21.9 | 21.9 | 22.5 | 21.9 | 734,572 |
October 01, 2025 | 22.95 | 22.3 | 22.3 | 22.95 | 22.2 | 1.25M |
September 30, 2025 | 22.2 | 22.25 | 22.25 | 22.7 | 21.9 | 1.46M |
September 26, 2025 | 22.9 | 22 | 22 | 22.9 | 21.95 | 1.01M |
September 25, 2025 | 22.75 | 22.5 | 22.5 | 23.1 | 22.45 | 2.46M |
September 24, 2025 | 22.35 | 22.4 | 22.4 | 22.8 | 22.15 | 1.42M |
September 23, 2025 | 22.6 | 22.35 | 22.35 | 22.95 | 22.25 | 1.11M |
September 22, 2025 | 22.65 | 22.55 | 22.55 | 22.95 | 22.5 | 1.25M |
September 19, 2025 | 22.5 | 22.45 | 22.45 | 22.8 | 22.4 | 651,980 |
September 18, 2025 | 22.55 | 22.4 | 22.4 | 22.6 | 22.3 | 581,291 |
September 17, 2025 | 22.75 | 22.3 | 22.3 | 22.8 | 22.2 | 3.1M |
September 16, 2025 | 21.95 | 22.35 | 22.35 | 22.45 | 21.75 | 1.7M |
September 15, 2025 | 22.1 | 21.75 | 21.75 | 22.2 | 21.5 | 753,724 |
September 12, 2025 | 21.95 | 21.9 | 21.9 | 22.35 | 21.9 | 1.4M |
September 11, 2025 | 23 | 21.85 | 21.85 | 23.3 | 21.7 | 5.1M |
September 10, 2025 | 23.8 | 23.7 | 23.7 | 23.85 | 23.45 | 1.11M |
September 09, 2025 | 23.15 | 23.7 | 23.7 | 23.75 | 23 | 2.99M |
September 08, 2025 | 23.1 | 23.1 | 23.1 | 23.25 | 22.9 | 707,826 |
September 05, 2025 | 23.1 | 22.95 | 22.95 | 23.35 | 22.75 | 758,917 |
September 04, 2025 | 23.6 | 23.1 | 23.1 | 23.65 | 23.05 | 1M |
September 03, 2025 | 23.4 | 23.4 | 23.4 | 23.9 | 23.2 | 1.78M |
September 02, 2025 | 23.55 | 23.25 | 23.25 | 24.2 | 22.75 | 3.04M |
September 01, 2025 | 24 | 23.4 | 23.4 | 24.5 | 23.4 | 1.96M |
August 29, 2025 | 24.5 | 23.75 | 23.75 | 24.5 | 23.6 | 2.35M |
August 28, 2025 | 23.5 | 23.9 | 23.9 | 24.45 | 23.4 | 4.29M |
August 27, 2025 | 23.4 | 23.3 | 23.3 | 23.6 | 23.2 | 2.4M |
August 26, 2025 | 23.15 | 23.3 | 23.3 | 23.55 | 22.75 | 3.06M |
August 25, 2025 | 22.65 | 23.15 | 23.15 | 23.6 | 22.55 | 7.51M |
August 22, 2025 | 22.75 | 22.35 | 22.35 | 22.85 | 22.2 | 1.19M |
August 21, 2025 | 22.5 | 22.6 | 22.6 | 22.85 | 22.5 | 716,879 |
August 20, 2025 | 23 | 22.35 | 22.35 | 23.5 | 22.25 | 2.03M |
August 19, 2025 | 23.15 | 23.2 | 23.2 | 23.4 | 22.65 | 2.44M |
August 18, 2025 | 22.75 | 22.75 | 22.75 | 22.95 | 22.6 | 1.36M |
August 15, 2025 | 22.9 | 22.75 | 22.75 | 23.2 | 22.6 | 3.23M |
August 14, 2025 | 21.9 | 22.95 | 22.95 | 23.05 | 21.9 | 5.58M |
August 13, 2025 | 21.75 | 21.85 | 21.85 | 22.8 | 21.65 | 2.4M |
August 12, 2025 | 21.15 | 21.6 | 21.6 | 21.9 | 21.05 | 1.54M |
August 11, 2025 | 20.75 | 21.1 | 21.1 | 21.25 | 20.6 | 1.03M |
August 08, 2025 | 21.15 | 20.85 | 20.85 | 21.5 | 20.8 | 1.17M |
August 07, 2025 | 21.85 | 20.95 | 20.95 | 21.85 | 20.95 | 3.62M |
August 06, 2025 | 21.3 | 21.65 | 21.65 | 22 | 20.6 | 2.88M |
August 05, 2025 | 20.65 | 21.3 | 21.3 | 21.45 | 20.65 | 2.56M |
August 04, 2025 | 20.4 | 20.5 | 20.5 | 20.7 | 20 | 551,919 |
August 01, 2025 | 19.95 | 20.35 | 20.35 | 20.7 | 19.55 | 1.02M |
July 31, 2025 | 20.3 | 20 | 20 | 20.8 | 19.9 | 1.1M |
July 30, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20.15 | 327,189 |
July 29, 2025 | 20.55 | 20.35 | 20.35 | 20.9 | 20.35 | 897,634 |
July 28, 2025 | 20.55 | 20.7 | 20.7 | 20.8 | 20.4 | 496,316 |
July 25, 2025 | 20.75 | 20.5 | 20.5 | 20.95 | 20.5 | 1.25M |