23.00
-0.1(-0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 24.8 | 24.5 | 24.5 | 24.8 | 24.4 | 58,015 |
| June 12, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.65 | 78,169 |
| June 11, 2025 | 25 | 24.9 | 24.9 | 25.35 | 24.5 | 78,028 |
| June 10, 2025 | 25.2 | 24.95 | 24.95 | 25.4 | 24.85 | 77,637 |
| June 09, 2025 | 25.9 | 25.35 | 25.35 | 25.9 | 25.25 | 103,562 |
| June 06, 2025 | 25.95 | 25.9 | 25.9 | 26.15 | 25.75 | 58,035 |
| June 05, 2025 | 25.85 | 25.9 | 25.9 | 26.65 | 25.6 | 356,439 |
| June 04, 2025 | 24.5 | 25.75 | 25.75 | 25.9 | 24.45 | 422,410 |
| June 03, 2025 | 24.15 | 24.4 | 24.4 | 26.25 | 24.05 | 756,958 |
| June 02, 2025 | 23.6 | 23.9 | 23.9 | 24.4 | 23.1 | 98,501 |
| May 29, 2025 | 24.4 | 23.9 | 23.9 | 24.4 | 23.85 | 96,092 |
| May 28, 2025 | 24.75 | 24.35 | 24.35 | 24.75 | 24.3 | 48,059 |
| May 27, 2025 | 24.6 | 24.55 | 24.55 | 24.65 | 24.5 | 38,029 |
| May 26, 2025 | 24.55 | 24.7 | 24.7 | 24.8 | 24.55 | 47,200 |