21.25
-0.05(-0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.25 | 21.3 | 21.3 | 21.5 | 21.25 | 53,718 |
| October 16, 2025 | 21 | 21.2 | 21.2 | 21.25 | 21 | 92,668 |
| October 15, 2025 | 20.7 | 21 | 21 | 21.05 | 20.7 | 25,042 |
| October 14, 2025 | 20.65 | 20.85 | 20.85 | 20.85 | 20.5 | 32,848 |
| October 13, 2025 | 20.45 | 20.45 | 20.45 | 20.55 | 20.45 | 91,709 |
| October 09, 2025 | 20.35 | 20.35 | 20.35 | 20.45 | 20.25 | 34,188 |
| October 08, 2025 | 20 | 20.05 | 20.05 | 20.2 | 20 | 11,288 |
| October 07, 2025 | 20.25 | 20.05 | 20.05 | 20.3 | 20.05 | 12,330 |
| October 03, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.25 | 74,665 |
| October 02, 2025 | 20.5 | 20.55 | 20.55 | 20.55 | 20.4 | 7,945 |
| October 01, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 1,722 |
| September 30, 2025 | 20.35 | 20.55 | 20.55 | 20.55 | 20.35 | 2,073 |
| September 26, 2025 | 20.35 | 20.4 | 20.4 | 20.4 | 20.35 | 4,404 |
| September 25, 2025 | 20.4 | 20.4 | 20.4 | 20.45 | 20.35 | 14,687 |
| September 24, 2025 | 20.45 | 20.4 | 20.4 | 20.45 | 20.35 | 71,344 |
| September 23, 2025 | 20.7 | 20.45 | 20.45 | 20.9 | 20.45 | 140,751 |
| September 22, 2025 | 21 | 20.85 | 20.85 | 21 | 20.8 | 31,914 |
| September 19, 2025 | 21.35 | 21.2 | 21.2 | 21.35 | 21 | 21,785 |
| September 18, 2025 | 21.25 | 21.3 | 21.3 | 21.3 | 21.25 | 10,644 |
| September 17, 2025 | 21.05 | 21.05 | 21.05 | 21.35 | 21 | 32,677 |
| September 16, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 3,151 |
| September 15, 2025 | 21.35 | 21.5 | 21.5 | 21.6 | 21.3 | 6,911 |
| September 12, 2025 | 21.5 | 21.65 | 21.65 | 21.7 | 21.3 | 22,417 |
| September 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.7 | 8,140 |
| September 10, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 3,578 |
| September 09, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 22.1 | 3,919 |
| September 08, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 3,134 |
| September 05, 2025 | 22 | 21.95 | 21.95 | 22 | 21.95 | 21,450 |
| September 04, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1,958 |
| September 03, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.75 | 3,727 |
| September 02, 2025 | 21.6 | 21.8 | 21.8 | 21.8 | 21.6 | 12,520 |
| September 01, 2025 | 21.7 | 21.6 | 21.6 | 21.7 | 21.3 | 10,176 |
| August 29, 2025 | 21.85 | 21.7 | 21.7 | 22 | 21.7 | 9,089 |
| August 28, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| August 27, 2025 | 22.2 | 22 | 22 | 22.35 | 22 | 12,648 |
| August 26, 2025 | 22 | 22.2 | 22.2 | 22.5 | 22 | 28,848 |
| August 25, 2025 | 21.4 | 21.6 | 21.6 | 21.6 | 21.4 | 15,290 |
| August 22, 2025 | 21.65 | 21.4 | 21.4 | 21.65 | 21.4 | 7,989 |
| August 21, 2025 | 21.3 | 21.5 | 21.5 | 21.7 | 21.3 | 9,965 |
| August 20, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 20.9 | 21,402 |
| August 19, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0 |
| August 18, 2025 | 21.35 | 20.9 | 20.9 | 21.35 | 20.9 | 81,696 |
| August 15, 2025 | 21.45 | 21.5 | 21.5 | 21.5 | 21.45 | 5,785 |
| August 14, 2025 | 21.5 | 21.45 | 21.45 | 21.5 | 21.45 | 5,128 |
| August 13, 2025 | 21.45 | 21.3 | 21.3 | 21.9 | 21.3 | 23,122 |
| August 12, 2025 | 20.7 | 21.65 | 21.65 | 21.65 | 20.7 | 32,491 |
| August 11, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 1,313 |
| August 08, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1,663 |
| August 07, 2025 | 21.3 | 21.35 | 21.35 | 21.35 | 21.3 | 9,326 |
| August 06, 2025 | 21.55 | 21.7 | 21.7 | 21.7 | 21.5 | 45,504 |
| August 05, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1,450 |
| August 04, 2025 | 21.7 | 21.25 | 21.25 | 21.7 | 21.1 | 5,246 |
| August 01, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.7 | 3,944 |
| July 31, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 5,030 |
| July 30, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 24,672 |
| July 29, 2025 | 21.8 | 21.95 | 21.95 | 21.95 | 21.65 | 26,066 |
| July 28, 2025 | 22.45 | 21.95 | 21.95 | 22.45 | 21.95 | 5,510 |
| July 25, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| July 24, 2025 | 22.6 | 22.3 | 22.3 | 22.65 | 22.3 | 23,556 |
| July 23, 2025 | 22.15 | 22.15 | 22.15 | 22.5 | 22.15 | 7,623 |