22.70
-0.25(-1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.95 | 22.95 | 22.95 | 23.1 | 22.85 | 74,055 |
| August 15, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.7 | 152,199 |
| August 14, 2025 | 22.8 | 23.05 | 23.05 | 23.1 | 22.8 | 80,095 |
| August 13, 2025 | 23.05 | 22.9 | 22.9 | 23.05 | 22.85 | 65,484 |
| August 12, 2025 | 23 | 23.05 | 23.05 | 23.3 | 23 | 58,457 |
| August 11, 2025 | 23.1 | 22.95 | 22.95 | 23.15 | 22.85 | 77,974 |
| August 08, 2025 | 23.15 | 23.15 | 23.15 | 23.25 | 23.05 | 33,829 |
| August 07, 2025 | 23.2 | 23.2 | 23.2 | 23.8 | 23.15 | 96,959 |
| August 06, 2025 | 23 | 23.35 | 23.35 | 23.35 | 22.95 | 45,871 |
| August 05, 2025 | 23.1 | 23.05 | 23.05 | 23.1 | 23 | 73,013 |
| August 04, 2025 | 22.95 | 23.15 | 23.15 | 23.2 | 22.95 | 92,434 |
| August 01, 2025 | 22.8 | 22.95 | 22.95 | 23.15 | 22.75 | 46,248 |
| July 31, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.85 | 43,092 |
| July 30, 2025 | 23.2 | 23.1 | 23.1 | 23.2 | 23.05 | 32,889 |
| July 29, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.1 | 25,762 |
| July 28, 2025 | 23.15 | 23.3 | 23.3 | 23.3 | 23.15 | 45,477 |
| July 25, 2025 | 23.2 | 23.15 | 23.15 | 23.2 | 23.05 | 28,639 |
| July 24, 2025 | 23.2 | 23.25 | 23.25 | 23.3 | 23.1 | 42,480 |
| July 23, 2025 | 23 | 23.2 | 23.2 | 23.2 | 23 | 107,214 |
| July 22, 2025 | 23 | 22.9 | 22.9 | 23.05 | 22.8 | 59,432 |
| July 21, 2025 | 23.2 | 23 | 23 | 23.2 | 22.7 | 69,249 |
| July 18, 2025 | 23.1 | 23.25 | 23.25 | 23.35 | 23.1 | 53,073 |
| July 17, 2025 | 23.15 | 23.1 | 23.1 | 23.25 | 23.05 | 27,921 |
| July 16, 2025 | 23 | 23.15 | 23.15 | 23.2 | 23 | 66,160 |
| July 15, 2025 | 23 | 23 | 23 | 23 | 22.9 | 29,688 |
| July 14, 2025 | 23 | 23 | 23 | 23.05 | 22.9 | 28,729 |
| July 11, 2025 | 23.05 | 23 | 23 | 23.15 | 22.85 | 40,445 |
| July 10, 2025 | 23.15 | 23 | 23 | 23.2 | 22.85 | 49,332 |
| July 09, 2025 | 23.15 | 23.2 | 23.2 | 23.2 | 23 | 11,216 |
| July 08, 2025 | 22.75 | 23.15 | 23.15 | 23.15 | 22.75 | 54,260 |
| July 07, 2025 | 23.1 | 22.8 | 22.8 | 23.1 | 22.2 | 50,119 |
| July 04, 2025 | 23.5 | 23.15 | 23.15 | 23.65 | 23 | 54,093 |
| July 03, 2025 | 23.4 | 23.7 | 23.7 | 23.75 | 23.4 | 31,329 |
| July 02, 2025 | 23.55 | 23.3 | 23.3 | 23.55 | 23.25 | 22,261 |
| July 01, 2025 | 23.65 | 23.5 | 23.5 | 23.75 | 23.5 | 37,361 |
| June 30, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.4 | 45,926 |
| June 27, 2025 | 23.7 | 23.85 | 23.85 | 24.05 | 23.3 | 52,071 |
| June 26, 2025 | 23.5 | 23.85 | 23.85 | 24.5 | 23.5 | 68,069 |
| June 25, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23.3 | 24,607 |
| June 24, 2025 | 23.1 | 23.5 | 23.5 | 23.6 | 23 | 58,639 |
| June 23, 2025 | 22.85 | 22.9 | 22.9 | 23.1 | 22.8 | 33,247 |
| June 20, 2025 | 23.3 | 23 | 23 | 23.3 | 22.8 | 83,674 |
| June 19, 2025 | 23.8 | 23.3 | 23.3 | 23.8 | 23.3 | 32,879 |
| June 18, 2025 | 23.2 | 23.9 | 23.9 | 23.95 | 23.2 | 80,026 |
| June 17, 2025 | 23.3 | 23.2 | 23.2 | 23.35 | 23.15 | 32,984 |
| June 16, 2025 | 23.1 | 23.2 | 23.2 | 23.35 | 22.9 | 42,500 |
| June 13, 2025 | 23.5 | 23.2 | 23.2 | 23.8 | 23 | 65,110 |
| June 12, 2025 | 23.6 | 23.5 | 23.5 | 23.7 | 23.4 | 73,047 |
| June 11, 2025 | 24.1 | 23.75 | 23.75 | 24.1 | 23.55 | 91,154 |
| June 10, 2025 | 23.15 | 23.55 | 23.55 | 24.2 | 23.15 | 242,588 |
| June 09, 2025 | 22.9 | 22.9 | 22.9 | 23 | 22.75 | 48,787 |
| June 06, 2025 | 23.15 | 22.85 | 22.85 | 23.2 | 22.85 | 96,288 |
| June 05, 2025 | 22.9 | 23.1 | 23.1 | 23.7 | 22.9 | 182,133 |
| June 04, 2025 | 23.35 | 23.35 | 23.35 | 23.55 | 23.25 | 37,364 |
| June 03, 2025 | 23.65 | 22.95 | 22.95 | 23.65 | 22.85 | 116,180 |
| June 02, 2025 | 23.8 | 23.5 | 23.5 | 23.95 | 23.25 | 40,372 |
| May 29, 2025 | 23.8 | 23.85 | 23.85 | 24 | 23.8 | 53,730 |
| May 28, 2025 | 24.3 | 23.85 | 23.85 | 24.4 | 23.8 | 112,868 |
| May 27, 2025 | 25.45 | 25.5 | 24.3 | 25.65 | 25.2 | 225,168 |
| May 26, 2025 | 25.85 | 25.55 | 24.35 | 25.85 | 25.35 | 103,029 |