22.85
-0.15(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 23 | 22.85 | 22.85 | 23.25 | 22.85 | 553,021 |
| December 23, 2025 | 23.1 | 23 | 23 | 23.35 | 22.8 | 832,158 |
| December 22, 2025 | 22.8 | 23.05 | 23.05 | 23.15 | 22.8 | 951,033 |
| December 19, 2025 | 23 | 22.65 | 22.65 | 23.25 | 22.65 | 968,773 |
| December 18, 2025 | 23.2 | 22.8 | 22.8 | 23.3 | 22.65 | 730,595 |
| December 17, 2025 | 23.3 | 23.15 | 23.15 | 23.45 | 22.95 | 1.72M |
| December 16, 2025 | 23.1 | 23.15 | 23.15 | 23.45 | 22.7 | 1.14M |
| December 15, 2025 | 22.6 | 23.05 | 23.05 | 23.4 | 22.4 | 1.73M |
| December 12, 2025 | 22.7 | 22.75 | 22.75 | 23.1 | 22.55 | 1.66M |
| December 11, 2025 | 22.5 | 22.5 | 22.5 | 22.9 | 22.4 | 1.39M |
| December 10, 2025 | 22.95 | 22.35 | 22.35 | 23 | 22.25 | 2.63M |
| December 09, 2025 | 22.4 | 22.55 | 22.55 | 22.7 | 21.8 | 3.45M |
| December 08, 2025 | 21.5 | 21.95 | 21.95 | 22.05 | 21.35 | 805,868 |
| December 05, 2025 | 21.9 | 21.55 | 21.55 | 22.2 | 21.3 | 783,038 |
| December 04, 2025 | 21.95 | 21.85 | 21.85 | 22 | 21.75 | 826,719 |
| December 03, 2025 | 21.65 | 21.8 | 21.8 | 21.85 | 21.6 | 457,234 |
| December 02, 2025 | 21.85 | 21.5 | 21.5 | 21.85 | 21.45 | 395,002 |
| December 01, 2025 | 22 | 21.45 | 21.45 | 22.05 | 21.45 | 1.28M |
| November 28, 2025 | 21.55 | 21.6 | 21.6 | 21.65 | 21.4 | 336,741 |
| November 27, 2025 | 21.6 | 21.5 | 21.5 | 21.75 | 21.4 | 872,983 |
| November 26, 2025 | 21.1 | 21.6 | 21.6 | 21.7 | 21.1 | 1.92M |
| November 25, 2025 | 20.6 | 20.95 | 20.95 | 21 | 20.5 | 1.04M |
| November 24, 2025 | 20.4 | 20.35 | 20.35 | 20.8 | 20.3 | 440,231 |
| November 21, 2025 | 20.55 | 20.25 | 20.25 | 20.9 | 20.1 | 1.95M |
| November 20, 2025 | 21 | 20.8 | 20.8 | 21.2 | 20.7 | 486,962 |
| November 19, 2025 | 20.85 | 20.6 | 20.6 | 21.25 | 20.55 | 1.33M |
| November 18, 2025 | 20.95 | 21 | 21 | 21.35 | 20.8 | 1.09M |
| November 17, 2025 | 21.4 | 21.05 | 21.05 | 21.9 | 21.05 | 1.13M |
| November 14, 2025 | 21.9 | 21.5 | 21.5 | 22.25 | 21.5 | 903,207 |
| November 13, 2025 | 22.3 | 22.15 | 22.15 | 22.4 | 21.9 | 1.22M |
| November 12, 2025 | 21.85 | 22.05 | 22.05 | 22.3 | 21.85 | 2.13M |
| November 11, 2025 | 21.45 | 21.7 | 21.7 | 22 | 21.2 | 2.15M |
| November 10, 2025 | 21.65 | 21.15 | 21.15 | 21.7 | 21 | 836,302 |
| November 07, 2025 | 21.55 | 21.65 | 21.65 | 21.75 | 21.1 | 1.18M |
| November 06, 2025 | 21.65 | 21.45 | 21.45 | 21.8 | 21.35 | 923,453 |
| November 05, 2025 | 20.95 | 21.75 | 21.75 | 21.95 | 20.8 | 1.69M |
| November 04, 2025 | 22.4 | 21.4 | 21.4 | 22.4 | 21.4 | 2.34M |
| November 03, 2025 | 22.7 | 22.35 | 22.35 | 23.3 | 22.35 | 2.49M |
| October 31, 2025 | 24.3 | 22.8 | 22.8 | 24.3 | 22.6 | 5.67M |
| October 30, 2025 | 24.4 | 24.95 | 24.95 | 25.4 | 23.8 | 16.13M |
| October 29, 2025 | 22.75 | 24.1 | 24.1 | 24.55 | 22.65 | 11.67M |
| October 28, 2025 | 22.9 | 22.55 | 22.55 | 22.95 | 22.55 | 1.39M |
| October 27, 2025 | 22.85 | 22.7 | 22.7 | 22.95 | 22.6 | 668,283 |
| October 23, 2025 | 22.9 | 22.65 | 22.65 | 23.15 | 22.55 | 1.07M |
| October 22, 2025 | 22.5 | 22.85 | 22.85 | 22.9 | 22.25 | 1.34M |
| 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 |