21.90
-0.45(-2.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.65 | 22.35 | 22.35 | 22.65 | 22.25 | 373,724 |
| August 15, 2025 | 22.65 | 22.65 | 22.65 | 22.8 | 22.35 | 718,501 |
| August 14, 2025 | 21.95 | 22.6 | 22.6 | 22.95 | 21.4 | 1.08M |
| August 13, 2025 | 20.7 | 21.8 | 21.8 | 22.05 | 20.65 | 1.15M |
| August 12, 2025 | 20.55 | 20.45 | 20.45 | 20.7 | 20.45 | 201,492 |
| August 11, 2025 | 21.2 | 20.5 | 20.5 | 21.2 | 20.5 | 340,715 |
| August 08, 2025 | 21.2 | 20.95 | 20.95 | 21.3 | 20.85 | 229,226 |
| August 07, 2025 | 21.05 | 21.2 | 21.2 | 21.9 | 20.9 | 802,705 |
| August 06, 2025 | 20.55 | 20.6 | 20.6 | 20.85 | 20.55 | 149,467 |
| August 05, 2025 | 20.45 | 20.55 | 20.55 | 20.65 | 20.3 | 212,129 |
| August 04, 2025 | 20.05 | 20.3 | 20.3 | 20.45 | 20 | 206,910 |
| August 01, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 19.9 | 247,662 |
| July 31, 2025 | 20.5 | 20.3 | 20.3 | 20.7 | 20.25 | 187,308 |
| July 30, 2025 | 20.25 | 20.5 | 20.5 | 20.55 | 20.2 | 137,451 |
| July 29, 2025 | 20.6 | 20.2 | 20.2 | 20.6 | 20.2 | 165,901 |
| July 28, 2025 | 20.6 | 20.65 | 20.65 | 20.8 | 20.45 | 218,586 |
| July 25, 2025 | 20 | 20.7 | 20.7 | 20.95 | 20 | 530,019 |
| July 24, 2025 | 20.3 | 20 | 20 | 20.3 | 20 | 156,424 |
| July 23, 2025 | 19.85 | 20.2 | 20.2 | 20.45 | 19.85 | 377,829 |
| July 22, 2025 | 20.4 | 19.85 | 19.85 | 20.4 | 19.75 | 546,425 |
| July 21, 2025 | 21 | 20.4 | 20.4 | 21 | 20.35 | 1.01M |
| July 18, 2025 | 23.5 | 23.05 | 21.05 | 23.5 | 22.9 | 1.17M |
| July 17, 2025 | 22.75 | 23.15 | 21.14 | 23.5 | 22.75 | 986,510 |
| July 16, 2025 | 23.05 | 22.75 | 20.78 | 23.05 | 22.35 | 825,042 |
| July 15, 2025 | 23.3 | 23.15 | 23.15 | 23.55 | 23.05 | 370,714 |
| July 14, 2025 | 23.2 | 23.3 | 23.3 | 23.35 | 23 | 297,561 |
| July 11, 2025 | 23.4 | 23.2 | 23.2 | 23.6 | 23.2 | 758,825 |
| July 10, 2025 | 24.3 | 23.9 | 23.9 | 24.3 | 23.9 | 368,862 |
| July 09, 2025 | 24.25 | 24.35 | 24.35 | 24.4 | 24.15 | 159,376 |
| July 08, 2025 | 24.35 | 24.3 | 24.3 | 24.35 | 24 | 163,156 |
| July 07, 2025 | 24.8 | 24.4 | 24.4 | 24.8 | 24.4 | 235,481 |
| July 04, 2025 | 25.6 | 25 | 25 | 25.6 | 24.7 | 185,645 |
| July 03, 2025 | 24.85 | 25.2 | 25.2 | 25.35 | 24.85 | 466,753 |
| July 02, 2025 | 24.7 | 24.9 | 24.9 | 25.1 | 24.7 | 96,919 |
| July 01, 2025 | 24.65 | 25 | 25 | 25.15 | 24.65 | 108,100 |
| June 30, 2025 | 25.2 | 24.65 | 24.65 | 25.2 | 24.65 | 113,759 |
| June 27, 2025 | 25.2 | 25.15 | 25.15 | 25.4 | 24.9 | 211,570 |
| June 26, 2025 | 24.3 | 24.95 | 24.95 | 25.4 | 24.25 | 260,176 |
| June 25, 2025 | 24.35 | 24.3 | 24.3 | 24.5 | 24 | 226,080 |
| June 24, 2025 | 24.2 | 24.35 | 24.35 | 24.8 | 24.2 | 241,468 |
| June 23, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 23.9 | 147,239 |
| June 20, 2025 | 24.95 | 24.55 | 24.55 | 25.05 | 24.35 | 223,479 |
| June 19, 2025 | 25.35 | 24.85 | 24.85 | 25.35 | 24.7 | 295,418 |
| June 18, 2025 | 25.35 | 25.6 | 25.6 | 25.9 | 25.35 | 125,946 |
| June 17, 2025 | 25.1 | 25.35 | 25.35 | 25.45 | 25.1 | 101,419 |
| June 16, 2025 | 24.9 | 25 | 25 | 25.25 | 24.8 | 191,505 |
| June 13, 2025 | 25.75 | 25.3 | 25.3 | 25.75 | 25.25 | 457,820 |
| June 12, 2025 | 26.2 | 25.95 | 25.95 | 26.35 | 25.6 | 553,851 |
| June 11, 2025 | 26.5 | 26.2 | 26.2 | 26.5 | 25.45 | 622,965 |
| June 10, 2025 | 26.7 | 26.8 | 26.8 | 26.95 | 26.65 | 188,694 |
| June 09, 2025 | 27.15 | 26.7 | 26.7 | 27.15 | 26.15 | 252,163 |
| June 06, 2025 | 26.85 | 26.85 | 26.85 | 27 | 26.7 | 225,210 |
| June 05, 2025 | 26.9 | 26.6 | 26.6 | 27.1 | 26.6 | 126,619 |
| June 04, 2025 | 26.6 | 26.8 | 26.8 | 27 | 26.6 | 168,132 |
| June 03, 2025 | 26.25 | 26.5 | 26.5 | 26.95 | 26.15 | 212,009 |
| June 02, 2025 | 26.55 | 26.15 | 26.15 | 26.55 | 25.7 | 218,046 |
| May 29, 2025 | 26.95 | 26.6 | 26.6 | 26.95 | 26.6 | 110,165 |
| May 28, 2025 | 27 | 26.8 | 26.8 | 27.35 | 26.8 | 182,206 |
| May 27, 2025 | 27.65 | 26.95 | 26.95 | 27.8 | 26.9 | 297,944 |
| May 26, 2025 | 27.65 | 27.65 | 27.65 | 27.75 | 27.45 | 91,842 |