22.25
+0.15(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 22.95 | 23.4 | 23.4 | 23.65 | 22.9 | 724,326 |
| June 12, 2025 | 23.3 | 23.4 | 23.4 | 23.6 | 23.15 | 260,170 |
| June 11, 2025 | 23.8 | 23.2 | 23.2 | 23.95 | 22.8 | 2.14M |
| June 10, 2025 | 24.25 | 24 | 24 | 24.25 | 23.6 | 244,017 |
| June 09, 2025 | 24.4 | 24 | 24 | 24.55 | 23.7 | 327,983 |
| June 06, 2025 | 24 | 24.35 | 24.35 | 24.7 | 24 | 547,710 |
| June 05, 2025 | 24.5 | 24.2 | 24.2 | 24.65 | 23.65 | 793,566 |
| June 04, 2025 | 22.55 | 23.6 | 23.6 | 23.95 | 22.55 | 581,529 |
| June 03, 2025 | 22.3 | 22.1 | 22.1 | 22.6 | 22.05 | 158,337 |
| June 02, 2025 | 22.25 | 22.05 | 22.05 | 23.4 | 21.95 | 433,421 |
| May 29, 2025 | 22.2 | 22.7 | 22.2 | 22.9 | 22.2 | 292,056 |
| May 28, 2025 | 22.5 | 22.55 | 22.05 | 22.7 | 22.5 | 189,682 |
| May 27, 2025 | 22.6 | 22.4 | 21.91 | 22.6 | 22.2 | 184,961 |
| May 26, 2025 | 22.35 | 22.6 | 22.1 | 22.7 | 22.35 | 113,034 |
| May 23, 2025 | 22.4 | 22.6 | 22.6 | 22.7 | 22.4 | 83,683 |