22.70
-0.1(-0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.5 | 1.1M |
| October 20, 2025 | 23.15 | 22.8 | 22.8 | 23.25 | 22.8 | 691,465 |
| October 17, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 23.1 | 451,044 |
| October 16, 2025 | 23.3 | 23.4 | 23.4 | 23.55 | 23.1 | 701,868 |
| October 15, 2025 | 23.55 | 23.1 | 23.1 | 23.85 | 23.1 | 3.75M |
| October 14, 2025 | 23.55 | 23.75 | 23.75 | 23.75 | 23.5 | 331,043 |
| October 13, 2025 | 23.6 | 23.55 | 23.55 | 23.75 | 23.5 | 445,443 |
| October 09, 2025 | 23.9 | 23.8 | 23.8 | 23.9 | 23.7 | 615,909 |
| October 08, 2025 | 23.95 | 23.95 | 23.95 | 24 | 23.9 | 426,628 |
| October 07, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 23.9 | 249,835 |
| October 03, 2025 | 24.15 | 24.05 | 24.05 | 24.15 | 23.9 | 243,648 |
| October 02, 2025 | 24.15 | 24 | 24 | 24.15 | 24 | 174,876 |
| October 01, 2025 | 24.05 | 24.1 | 24.1 | 24.1 | 23.95 | 189,447 |
| September 30, 2025 | 24.2 | 24.05 | 24.05 | 24.2 | 24 | 205,759 |
| September 26, 2025 | 24.15 | 24 | 24 | 24.15 | 24 | 205,609 |
| September 25, 2025 | 24.25 | 24.2 | 24.2 | 24.3 | 24 | 154,067 |
| September 24, 2025 | 24.15 | 24.1 | 24.1 | 24.25 | 24.05 | 170,825 |
| September 23, 2025 | 24.15 | 24.15 | 24.15 | 24.2 | 24.05 | 153,603 |
| September 22, 2025 | 24.3 | 24.15 | 24.15 | 24.45 | 24.15 | 164,217 |
| September 19, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 301,801 |
| September 18, 2025 | 24.6 | 24.5 | 24.5 | 24.75 | 24.45 | 166,263 |
| September 17, 2025 | 24.6 | 24.55 | 24.55 | 24.85 | 24.5 | 205,402 |
| September 16, 2025 | 24.55 | 24.7 | 24.7 | 24.8 | 24.55 | 217,676 |
| September 15, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 192,710 |
| September 12, 2025 | 24.3 | 24.5 | 24.5 | 24.7 | 24.3 | 221,700 |
| September 11, 2025 | 24.5 | 24.3 | 24.3 | 24.5 | 24.25 | 294,097 |
| September 10, 2025 | 24.75 | 24.6 | 24.6 | 24.85 | 24.45 | 339,762 |
| September 09, 2025 | 24.8 | 25 | 25 | 25 | 24.65 | 288,181 |
| September 08, 2025 | 25.35 | 24.7 | 24.7 | 25.35 | 24.5 | 496,585 |
| September 05, 2025 | 25.75 | 25.2 | 25.2 | 26 | 25.15 | 612,262 |
| September 04, 2025 | 24.1 | 26.05 | 26.05 | 26.2 | 24.1 | 1.75M |
| September 03, 2025 | 24.1 | 24.1 | 24.1 | 24.3 | 24.1 | 106,703 |
| September 02, 2025 | 23.95 | 24.15 | 24.15 | 24.3 | 23.95 | 202,610 |
| September 01, 2025 | 24.1 | 23.95 | 23.95 | 24.1 | 23.9 | 223,055 |
| August 29, 2025 | 23.95 | 24.1 | 24.1 | 24.2 | 23.9 | 195,800 |
| August 28, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.9 | 193,859 |
| August 27, 2025 | 24 | 24 | 24 | 24.1 | 23.9 | 289,995 |
| August 26, 2025 | 24.05 | 24 | 24 | 24.15 | 23.95 | 508,971 |
| August 25, 2025 | 24.2 | 24.1 | 24.1 | 24.3 | 24.1 | 260,264 |
| August 22, 2025 | 24.3 | 24.2 | 24.2 | 24.3 | 24.1 | 349,973 |
| August 21, 2025 | 24.65 | 24.35 | 24.35 | 24.7 | 24.25 | 357,951 |
| August 20, 2025 | 24.7 | 24.6 | 24.6 | 24.7 | 24.35 | 331,385 |
| August 19, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.55 | 320,664 |
| August 18, 2025 | 24.8 | 24.8 | 24.8 | 24.95 | 24.8 | 155,854 |
| August 15, 2025 | 25.1 | 24.95 | 24.95 | 25.1 | 24.8 | 474,126 |
| August 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 134,577 |
| August 13, 2025 | 25.25 | 25.05 | 25.05 | 25.25 | 25 | 232,568 |
| August 12, 2025 | 25.6 | 25.15 | 25.15 | 25.7 | 25.15 | 254,566 |
| August 11, 2025 | 25.15 | 25.6 | 25.6 | 25.6 | 25 | 312,892 |
| August 08, 2025 | 25 | 25.3 | 25.3 | 25.4 | 25 | 251,067 |
| August 07, 2025 | 25.05 | 25 | 25 | 25.15 | 25 | 220,236 |
| August 06, 2025 | 25.2 | 25.1 | 25.1 | 25.25 | 25.1 | 263,204 |
| August 05, 2025 | 25.3 | 25.2 | 25.2 | 25.4 | 25.2 | 163,767 |
| August 04, 2025 | 25.15 | 25.3 | 25.3 | 25.35 | 25 | 269,968 |
| August 01, 2025 | 25.3 | 25.25 | 25.25 | 25.4 | 25.2 | 295,544 |
| July 31, 2025 | 25.65 | 25.4 | 25.4 | 25.8 | 25.4 | 414,926 |
| July 30, 2025 | 25.65 | 25.8 | 25.8 | 25.8 | 25.6 | 166,869 |
| July 29, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.6 | 134,585 |
| July 28, 2025 | 25.8 | 25.65 | 25.65 | 25.85 | 25.6 | 126,056 |
| July 25, 2025 | 25.8 | 25.7 | 25.7 | 25.9 | 25.7 | 105,033 |