23.10
-0.1(-0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.4 | 23.1 | 23.1 | 23.55 | 23 | 33.48M |
| August 21, 2025 | 23.4 | 23.2 | 23.2 | 23.5 | 23.15 | 29.68M |
| August 20, 2025 | 23.35 | 23.35 | 23.35 | 23.5 | 23.05 | 30.28M |
| August 19, 2025 | 23.85 | 23.3 | 23.3 | 23.95 | 23.3 | 38.52M |
| August 18, 2025 | 23.7 | 23.9 | 23.9 | 24.1 | 23.5 | 38.12M |
| August 15, 2025 | 23.7 | 23.7 | 23.7 | 23.75 | 23.35 | 35.56M |
| August 14, 2025 | 23 | 23.8 | 23.8 | 23.8 | 22.65 | 73.52M |
| August 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 9.41M |
| August 12, 2025 | 24.6 | 24.75 | 24.75 | 25.15 | 24.55 | 15.72M |
| August 11, 2025 | 24.35 | 24.6 | 24.6 | 24.9 | 24.2 | 15.47M |
| August 08, 2025 | 24.35 | 24.35 | 24.35 | 24.55 | 24.25 | 9.68M |
| August 07, 2025 | 24.4 | 24.3 | 24.3 | 24.5 | 24.3 | 7.35M |
| August 06, 2025 | 24.45 | 24.35 | 24.35 | 24.5 | 24.3 | 6.79M |
| August 05, 2025 | 24.2 | 24.45 | 24.45 | 24.55 | 24.15 | 12.71M |
| August 04, 2025 | 24 | 24.15 | 24.15 | 24.15 | 23.75 | 14.12M |
| August 01, 2025 | 24.15 | 24.15 | 24.15 | 24.35 | 24 | 11.55M |
| July 31, 2025 | 24.8 | 24.3 | 24.3 | 24.85 | 24.25 | 16.96M |
| July 30, 2025 | 24.2 | 24.8 | 24.8 | 25 | 24.15 | 21.3M |
| July 29, 2025 | 24.55 | 24.1 | 24.1 | 24.6 | 24.1 | 14.29M |
| July 28, 2025 | 24.3 | 24.45 | 24.45 | 24.65 | 24.25 | 16.38M |
| July 25, 2025 | 24.2 | 24.2 | 24.2 | 24.45 | 24.15 | 10.08M |
| July 24, 2025 | 24.6 | 24.2 | 24.2 | 24.6 | 23.95 | 17.21M |
| July 23, 2025 | 23.95 | 24.5 | 24.5 | 24.6 | 23.8 | 32.4M |
| July 22, 2025 | 23.55 | 23.75 | 23.75 | 24.45 | 23.55 | 41.96M |
| July 21, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.2 | 16.47M |
| July 18, 2025 | 23.8 | 23.45 | 23.45 | 23.85 | 23.45 | 18.79M |
| July 17, 2025 | 23.3 | 23.65 | 23.65 | 23.85 | 23.25 | 22.15M |
| July 16, 2025 | 23.2 | 23 | 23 | 23.55 | 23 | 23.02M |
| July 15, 2025 | 23.3 | 23.35 | 23.35 | 23.4 | 22.9 | 36.85M |
| July 14, 2025 | 23.25 | 23.4 | 23.4 | 23.65 | 22.9 | 33M |
| July 11, 2025 | 23.9 | 23.65 | 23.65 | 23.9 | 23.6 | 20.83M |
| July 10, 2025 | 24.1 | 24 | 24 | 24.15 | 23.65 | 22.4M |
| July 09, 2025 | 24.35 | 24.1 | 24.1 | 24.35 | 24.05 | 14.57M |
| July 08, 2025 | 24.75 | 24.35 | 24.35 | 25.05 | 24.2 | 27.64M |
| July 07, 2025 | 25 | 24.85 | 24.85 | 25 | 24.6 | 14.21M |
| July 04, 2025 | 25.45 | 25 | 25 | 25.45 | 25 | 16.59M |
| July 03, 2025 | 25.3 | 25.35 | 25.35 | 25.45 | 25.2 | 13.12M |
| July 02, 2025 | 25.55 | 25.25 | 25.25 | 25.65 | 25.15 | 21.25M |
| July 01, 2025 | 25.8 | 26.15 | 26.15 | 26.6 | 25.55 | 52.47M |
| June 30, 2025 | 26 | 25.5 | 25.5 | 26.05 | 25.5 | 21.43M |
| June 27, 2025 | 26.15 | 26.2 | 26.2 | 26.4 | 26 | 17.13M |
| June 26, 2025 | 25.75 | 25.8 | 25.8 | 26.25 | 25.7 | 16.52M |
| June 25, 2025 | 25.9 | 25.7 | 25.7 | 25.95 | 25.6 | 11.76M |
| June 24, 2025 | 25.2 | 25.75 | 25.75 | 25.85 | 25.1 | 16.92M |
| June 23, 2025 | 25.25 | 25.1 | 25.1 | 25.3 | 24.75 | 23.8M |
| June 20, 2025 | 26 | 25.5 | 25.5 | 26.05 | 25.4 | 32.95M |
| June 19, 2025 | 26.45 | 26.05 | 26.05 | 26.55 | 26.05 | 25.91M |
| June 18, 2025 | 26.7 | 26.5 | 26.5 | 26.85 | 26.5 | 21.4M |
| June 17, 2025 | 26.8 | 26.75 | 26.75 | 26.95 | 26.6 | 17.24M |
| June 16, 2025 | 26.9 | 26.8 | 26.8 | 26.95 | 26.6 | 19.41M |
| June 13, 2025 | 27 | 26.9 | 26.9 | 27.15 | 26.85 | 17.57M |
| June 12, 2025 | 27.3 | 27.05 | 27.05 | 27.3 | 26.95 | 9.9M |
| June 11, 2025 | 27.2 | 27.3 | 27.3 | 27.35 | 26.9 | 17.96M |
| June 10, 2025 | 27.2 | 27.15 | 27.15 | 27.45 | 27.15 | 13.98M |
| June 09, 2025 | 27.65 | 27.2 | 27.2 | 27.65 | 27.1 | 14.04M |
| June 06, 2025 | 27.65 | 27.55 | 27.55 | 27.65 | 27.35 | 15.72M |
| June 05, 2025 | 27 | 27.5 | 27.5 | 27.65 | 27 | 108.11M |
| June 04, 2025 | 27 | 27 | 27 | 27.45 | 26.55 | 105.85M |
| June 03, 2025 | 28 | 26.85 | 26.85 | 28 | 26.55 | 107.47M |
| June 02, 2025 | 29.05 | 27.7 | 27.7 | 29.05 | 27.65 | 93.27M |