21.05
-0.25(-1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.8 | 21.3 | 21.3 | 21.8 | 21.15 | 592,357 |
| September 04, 2025 | 21.5 | 21.5 | 21.5 | 21.7 | 21.3 | 416,524 |
| September 03, 2025 | 22.15 | 21.25 | 21.25 | 22.15 | 21.2 | 652,902 |
| September 02, 2025 | 22 | 21.8 | 21.8 | 22.05 | 21.4 | 541,156 |
| September 01, 2025 | 22.2 | 22 | 22 | 22.35 | 21.5 | 569,760 |
| August 29, 2025 | 22.8 | 22.2 | 22.2 | 23.25 | 22.2 | 567,146 |
| August 28, 2025 | 21.75 | 22.6 | 22.6 | 23 | 21.4 | 990,781 |
| August 27, 2025 | 21.75 | 21.7 | 21.7 | 21.95 | 21.65 | 543,165 |
| August 26, 2025 | 22.5 | 21.75 | 21.75 | 22.5 | 21.75 | 1.02M |
| August 25, 2025 | 22.45 | 22.45 | 22.45 | 22.85 | 22.4 | 435,434 |
| August 22, 2025 | 22.75 | 22.15 | 22.15 | 22.75 | 22.15 | 599,321 |
| August 21, 2025 | 22.5 | 22.85 | 22.85 | 23.25 | 22.5 | 394,239 |
| August 20, 2025 | 22.95 | 22.15 | 22.15 | 22.95 | 21.9 | 890,788 |
| August 19, 2025 | 23.6 | 22.95 | 22.95 | 23.65 | 22.75 | 240,380 |
| August 18, 2025 | 22.7 | 23.45 | 23.45 | 23.8 | 22.6 | 698,533 |
| August 15, 2025 | 22.65 | 22.9 | 22.9 | 22.95 | 22.35 | 379,713 |
| August 14, 2025 | 22.75 | 22.65 | 22.65 | 23.15 | 22.6 | 624,351 |
| August 13, 2025 | 22.85 | 22.65 | 22.65 | 23.4 | 22.6 | 483,843 |
| August 12, 2025 | 22.1 | 22.4 | 22.4 | 22.45 | 22.05 | 338,722 |
| August 11, 2025 | 22.3 | 22.15 | 22.15 | 22.35 | 22 | 265,935 |
| August 08, 2025 | 22.45 | 22.25 | 22.25 | 22.85 | 22.25 | 423,428 |
| August 07, 2025 | 23.1 | 22.4 | 22.4 | 23.15 | 22.4 | 597,045 |
| August 06, 2025 | 23.4 | 23 | 23 | 23.5 | 23 | 301,741 |
| August 05, 2025 | 22.95 | 23 | 23 | 23.45 | 22.95 | 347,057 |
| August 04, 2025 | 22.7 | 22.95 | 22.95 | 23.1 | 22.2 | 311,528 |
| August 01, 2025 | 22.75 | 22.9 | 22.9 | 22.95 | 22 | 373,790 |
| July 31, 2025 | 23.65 | 22.85 | 22.85 | 23.65 | 22.85 | 701,792 |
| July 30, 2025 | 22.8 | 23.65 | 23.65 | 23.8 | 22.55 | 949,606 |
| July 29, 2025 | 23.45 | 22.8 | 22.8 | 23.6 | 22.75 | 582,916 |
| July 28, 2025 | 23.35 | 23.45 | 23.45 | 23.6 | 22.95 | 376,172 |
| July 25, 2025 | 23.45 | 23.35 | 23.35 | 23.85 | 23.25 | 346,686 |
| July 24, 2025 | 23.95 | 23.45 | 23.45 | 24.05 | 23.3 | 272,880 |
| July 23, 2025 | 22.65 | 23.85 | 23.85 | 24.5 | 22.65 | 984,971 |
| July 22, 2025 | 23.45 | 22.65 | 22.65 | 23.45 | 22.65 | 700,845 |
| July 21, 2025 | 23.5 | 23.35 | 23.35 | 23.95 | 23.2 | 551,365 |
| July 18, 2025 | 24.4 | 23.9 | 23.9 | 24.4 | 23.45 | 597,653 |
| July 17, 2025 | 24 | 23.95 | 23.95 | 24.7 | 23.8 | 368,862 |
| July 16, 2025 | 24.2 | 24 | 24 | 24.75 | 24 | 357,033 |
| July 15, 2025 | 25.15 | 24.5 | 24.5 | 25.45 | 24.5 | 224,477 |
| July 14, 2025 | 24.65 | 24.95 | 24.95 | 25.3 | 24.5 | 223,451 |
| July 11, 2025 | 24.65 | 24.8 | 24.8 | 25.1 | 24.2 | 126,200 |
| July 10, 2025 | 24.1 | 24.8 | 24.8 | 24.8 | 23.85 | 216,404 |
| July 09, 2025 | 23.7 | 23.7 | 23.7 | 23.7 | 23.4 | 132,077 |
| July 08, 2025 | 23.9 | 23.6 | 23.6 | 23.9 | 23.35 | 158,314 |
| July 07, 2025 | 24.1 | 23.9 | 23.9 | 24.15 | 23.8 | 75,962 |
| July 04, 2025 | 25.5 | 24.45 | 24.45 | 25.65 | 24.3 | 205,411 |
| July 03, 2025 | 24.3 | 25.75 | 25.75 | 26 | 24.3 | 376,838 |
| July 02, 2025 | 24.3 | 24.2 | 24.2 | 24.35 | 24.1 | 82,105 |
| July 01, 2025 | 24.15 | 24.3 | 24.3 | 24.55 | 23.95 | 85,085 |
| June 30, 2025 | 25 | 23.95 | 23.95 | 25 | 23.95 | 213,754 |
| June 27, 2025 | 24.8 | 25 | 25 | 25.05 | 24.45 | 149,722 |
| June 26, 2025 | 24.3 | 24.8 | 24.8 | 24.9 | 24.3 | 250,748 |
| June 25, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23.85 | 155,036 |
| June 24, 2025 | 23.7 | 24 | 24 | 24.35 | 23.35 | 254,347 |
| June 23, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.1 | 220,147 |
| June 20, 2025 | 25.25 | 23.75 | 23.75 | 25.25 | 23.65 | 689,918 |
| June 19, 2025 | 25.55 | 25.2 | 25.2 | 25.55 | 25.05 | 180,663 |
| June 18, 2025 | 25.6 | 25.75 | 25.75 | 25.9 | 25.5 | 90,736 |
| June 17, 2025 | 25.75 | 25.55 | 25.55 | 25.75 | 25.2 | 385,166 |
| June 16, 2025 | 25.75 | 25.6 | 25.6 | 25.8 | 25.45 | 283,388 |