21.65
+0.15(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.5 | 21.5 | 21.5 | 21.6 | 21.25 | 32,331 |
| September 04, 2025 | 21.35 | 21.4 | 21.4 | 21.55 | 21.25 | 53,039 |
| September 03, 2025 | 21.4 | 21.3 | 21.3 | 21.6 | 21.3 | 41,006 |
| September 02, 2025 | 21.4 | 21.15 | 21.15 | 21.5 | 21.15 | 49,212 |
| September 01, 2025 | 22.05 | 21.2 | 21.2 | 22.05 | 21 | 140,994 |
| August 29, 2025 | 22.05 | 22.1 | 22.1 | 22.2 | 22.05 | 28,508 |
| August 28, 2025 | 22.6 | 22.05 | 22.05 | 22.6 | 22.05 | 122,437 |
| August 27, 2025 | 22.4 | 22.15 | 22.15 | 22.4 | 22 | 74,582 |
| August 26, 2025 | 22.4 | 22.3 | 22.3 | 22.45 | 22.2 | 67,655 |
| August 25, 2025 | 22.15 | 22.5 | 22.5 | 22.6 | 22.15 | 114,702 |
| August 22, 2025 | 22.9 | 23 | 23 | 23.1 | 22.9 | 47,053 |
| August 21, 2025 | 23 | 23.1 | 23.1 | 23.1 | 23 | 23,170 |
| August 20, 2025 | 22.85 | 22.85 | 22.85 | 23 | 22.8 | 52,346 |
| August 19, 2025 | 23.5 | 23.1 | 23.1 | 23.5 | 23 | 52,139 |
| August 18, 2025 | 23.6 | 23.1 | 23.1 | 23.6 | 23 | 33,811 |
| August 15, 2025 | 23.2 | 23 | 23 | 23.2 | 23 | 71,787 |
| August 14, 2025 | 23.1 | 23.15 | 23.15 | 23.15 | 23.1 | 32,220 |
| August 13, 2025 | 23.3 | 23.1 | 23.1 | 23.35 | 23 | 92,371 |
| August 12, 2025 | 23.5 | 23.35 | 23.35 | 23.5 | 23 | 109,825 |
| August 11, 2025 | 22.75 | 23.45 | 23.45 | 24.3 | 22.4 | 143,268 |
| August 08, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.6 | 31,213 |
| August 07, 2025 | 23 | 22.65 | 22.65 | 23 | 22.3 | 110,426 |
| August 06, 2025 | 22.95 | 23.05 | 23.05 | 23.05 | 22.9 | 13,513 |
| August 05, 2025 | 23.05 | 23.05 | 23.05 | 23.15 | 23 | 32,699 |
| August 04, 2025 | 23.1 | 23.05 | 23.05 | 23.1 | 22.7 | 56,182 |
| August 01, 2025 | 23.1 | 23.3 | 23.3 | 23.3 | 22.9 | 38,037 |
| July 31, 2025 | 23.4 | 23.1 | 23.1 | 23.4 | 23 | 82,666 |
| July 30, 2025 | 24.15 | 23.7 | 23.7 | 24.2 | 23.5 | 78,436 |
| July 29, 2025 | 23 | 23.6 | 23.6 | 24.3 | 22.95 | 235,961 |
| July 28, 2025 | 22.75 | 22.8 | 22.8 | 22.8 | 22.6 | 48,222 |
| July 25, 2025 | 22.6 | 22.7 | 22.7 | 22.75 | 22.5 | 121,313 |
| July 24, 2025 | 22.6 | 22.5 | 22.5 | 22.7 | 22.25 | 105,718 |
| July 23, 2025 | 22.35 | 22.55 | 22.55 | 22.55 | 22.2 | 43,529 |
| July 22, 2025 | 22.4 | 22.35 | 22.35 | 22.4 | 22.05 | 96,965 |
| July 21, 2025 | 22.2 | 22.45 | 22.45 | 22.55 | 22.2 | 61,068 |
| July 18, 2025 | 22.6 | 22.5 | 22.5 | 22.6 | 22.3 | 71,047 |
| July 17, 2025 | 22.5 | 22.45 | 22.45 | 22.6 | 22.4 | 59,269 |
| July 16, 2025 | 22.75 | 22.45 | 22.45 | 22.75 | 22.3 | 55,287 |
| July 15, 2025 | 23.35 | 22.75 | 22.75 | 23.35 | 22.75 | 92,327 |
| July 14, 2025 | 23.1 | 23.55 | 23.55 | 23.75 | 22.5 | 529,698 |
| July 11, 2025 | 23.45 | 23.55 | 23.55 | 23.6 | 23.3 | 42,034 |
| July 10, 2025 | 23.3 | 23.5 | 23.5 | 23.6 | 22.95 | 79,225 |
| July 09, 2025 | 22.95 | 23.05 | 23.05 | 23.2 | 22.6 | 41,317 |
| July 08, 2025 | 23.9 | 23.75 | 22.97 | 23.9 | 23.5 | 45,385 |
| July 07, 2025 | 23.65 | 23.9 | 23.12 | 23.9 | 23.65 | 9,123 |
| July 04, 2025 | 24.2 | 23.9 | 23.12 | 24.2 | 23.85 | 52,126 |
| July 03, 2025 | 24.1 | 24.2 | 23.41 | 24.4 | 24.1 | 33,208 |
| July 02, 2025 | 24.5 | 24.15 | 23.36 | 24.5 | 24.1 | 18,077 |
| July 01, 2025 | 24.35 | 24.35 | 23.56 | 24.5 | 24.2 | 34,033 |
| June 30, 2025 | 24.55 | 24.35 | 23.56 | 24.7 | 24.05 | 107,112 |
| June 27, 2025 | 24.35 | 24.8 | 23.99 | 24.85 | 24.05 | 47,635 |
| June 26, 2025 | 24.6 | 24.7 | 23.89 | 24.85 | 24.6 | 41,047 |
| June 25, 2025 | 24.5 | 24.6 | 23.8 | 24.6 | 24.5 | 33,027 |
| June 24, 2025 | 24.35 | 24.5 | 23.7 | 24.7 | 24.3 | 23,184 |
| June 23, 2025 | 24.8 | 24.3 | 23.51 | 24.8 | 23.65 | 63,162 |
| June 20, 2025 | 24.1 | 24.3 | 24.3 | 24.6 | 24 | 61,024 |
| June 19, 2025 | 24.8 | 24.25 | 24.25 | 24.8 | 24.25 | 41,056 |
| June 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.8 | 9,020 |
| June 17, 2025 | 24.8 | 25.05 | 25.05 | 25.15 | 24.75 | 73,053 |
| June 16, 2025 | 24.35 | 24.7 | 24.7 | 24.8 | 24.35 | 15,088 |