21.50
+0.05(+0.23%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.45 | 21.5 | 21.5 | 21.7 | 21.4 | 100,217 |
September 04, 2025 | 21.25 | 21.5 | 21.5 | 21.9 | 21.25 | 131,568 |
September 03, 2025 | 21 | 21.25 | 21.25 | 21.45 | 21 | 132,372 |
September 02, 2025 | 20.95 | 20.8 | 20.8 | 21.1 | 20.7 | 76,376 |
September 01, 2025 | 21.4 | 20.8 | 20.8 | 21.4 | 20.75 | 193,303 |
August 29, 2025 | 21.45 | 21.2 | 21.2 | 21.45 | 21.15 | 63,971 |
August 28, 2025 | 21.45 | 21.25 | 21.25 | 21.65 | 21.25 | 113,996 |
August 27, 2025 | 21.65 | 21.35 | 21.35 | 21.75 | 21.25 | 171,617 |
August 26, 2025 | 21.85 | 21.65 | 21.65 | 21.95 | 21.65 | 77,957 |
August 25, 2025 | 22.35 | 21.95 | 21.95 | 22.4 | 21.95 | 169,084 |
August 22, 2025 | 22.3 | 21.95 | 21.95 | 22.35 | 21.95 | 80,098 |
August 21, 2025 | 22.45 | 22.4 | 22.4 | 22.5 | 22.3 | 141,761 |
August 20, 2025 | 22.45 | 22.3 | 22.3 | 22.5 | 22.05 | 228,996 |
August 19, 2025 | 22.3 | 22.3 | 22.3 | 22.45 | 22 | 162,975 |
August 18, 2025 | 21.8 | 22.25 | 22.25 | 22.35 | 21.5 | 315,839 |
August 15, 2025 | 21.2 | 21.65 | 21.65 | 21.65 | 21.1 | 207,975 |
August 14, 2025 | 21.3 | 21.4 | 21.4 | 21.4 | 21.15 | 91,878 |
August 13, 2025 | 21.65 | 21.4 | 21.4 | 21.8 | 21.2 | 89,251 |
August 12, 2025 | 21.25 | 21.4 | 21.4 | 21.5 | 21 | 195,513 |
August 11, 2025 | 21.6 | 21.4 | 21.4 | 21.6 | 21 | 83,713 |
August 08, 2025 | 21.25 | 21.8 | 21.8 | 21.8 | 21.25 | 62,417 |
August 07, 2025 | 21.8 | 21.55 | 21.55 | 21.8 | 21.4 | 75,485 |
August 06, 2025 | 21.95 | 21.8 | 21.8 | 22.1 | 21.8 | 87,971 |
August 05, 2025 | 21.9 | 22 | 22 | 22 | 21.5 | 205,067 |
August 04, 2025 | 21.3 | 21.8 | 21.8 | 21.8 | 21.2 | 226,196 |
August 01, 2025 | 21.15 | 21.35 | 21.35 | 21.4 | 21.1 | 134,984 |
July 31, 2025 | 21.4 | 21.35 | 21.35 | 21.55 | 21.05 | 157,438 |
July 30, 2025 | 21.55 | 21.4 | 21.4 | 21.55 | 21.15 | 59,413 |
July 29, 2025 | 21.5 | 21.4 | 21.4 | 21.8 | 21.1 | 100,790 |
July 28, 2025 | 21.45 | 21.5 | 21.5 | 21.9 | 21.4 | 121,304 |
July 25, 2025 | 21.4 | 21.25 | 21.25 | 21.55 | 21.2 | 105,348 |
July 24, 2025 | 21.45 | 21.7 | 21.7 | 21.75 | 21.2 | 87,009 |
July 23, 2025 | 21.25 | 21.55 | 21.55 | 21.6 | 21.05 | 161,987 |
July 22, 2025 | 21.75 | 20.8 | 20.8 | 21.8 | 20.8 | 218,740 |
July 21, 2025 | 21.55 | 21.45 | 21.45 | 21.55 | 21.3 | 79,167 |
July 18, 2025 | 22.05 | 21.55 | 21.55 | 22.2 | 21.5 | 65,729 |
July 17, 2025 | 21.7 | 21.75 | 21.75 | 21.95 | 21.4 | 143,890 |
July 16, 2025 | 21.35 | 21.6 | 21.6 | 21.6 | 21.25 | 107,292 |
July 15, 2025 | 21.15 | 21.4 | 21.4 | 21.7 | 21.15 | 99,017 |
July 14, 2025 | 21.3 | 21.6 | 21.6 | 21.8 | 21.25 | 37,159 |
July 11, 2025 | 21.3 | 21.45 | 21.45 | 21.85 | 21.2 | 99,123 |
July 10, 2025 | 21.65 | 21.45 | 21.45 | 21.7 | 21.25 | 112,279 |
July 09, 2025 | 21.45 | 22 | 22 | 22 | 21.25 | 38,022 |
July 08, 2025 | 21.55 | 21.3 | 21.3 | 21.55 | 20.95 | 109,170 |
July 07, 2025 | 21.25 | 21.55 | 21.55 | 21.6 | 21.15 | 47,701 |
July 04, 2025 | 21.9 | 21.4 | 21.4 | 21.95 | 21.4 | 97,614 |
July 03, 2025 | 21.85 | 22.1 | 22.1 | 22.2 | 21.85 | 86,546 |
July 02, 2025 | 21.8 | 21.85 | 21.85 | 22 | 21.7 | 34,563 |
July 01, 2025 | 21.75 | 21.8 | 21.8 | 22.1 | 21.6 | 99,221 |
June 30, 2025 | 21.95 | 21.75 | 21.75 | 21.95 | 21.5 | 152,971 |
June 27, 2025 | 21.5 | 21.95 | 21.95 | 22.2 | 21.5 | 116,620 |
June 26, 2025 | 21.65 | 21.75 | 21.75 | 22.1 | 21.55 | 145,999 |
June 25, 2025 | 21.8 | 21.65 | 21.65 | 21.9 | 21.5 | 81,426 |
June 24, 2025 | 21.75 | 21.8 | 21.8 | 21.9 | 21.5 | 163,783 |
June 23, 2025 | 21.55 | 21.35 | 21.35 | 21.55 | 20.7 | 403,014 |
June 20, 2025 | 22.25 | 21.65 | 21.65 | 22.25 | 21.6 | 307,858 |
June 19, 2025 | 23.95 | 22.25 | 22.25 | 23.95 | 22.2 | 805,251 |
June 18, 2025 | 23.85 | 24.5 | 24.5 | 24.5 | 23.35 | 778,680 |
June 17, 2025 | 23.85 | 24 | 24 | 24.65 | 23.7 | 874,801 |
June 16, 2025 | 23.3 | 24 | 24 | 24.05 | 22.95 | 460,918 |