23.65
+0.7(+3.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.15 | 23.65 | 23.65 | 24.45 | 23.05 | 46.72M |
| August 15, 2025 | 23.1 | 22.95 | 22.95 | 23.1 | 22.4 | 28.97M |
| August 14, 2025 | 22 | 23 | 23 | 23.35 | 22 | 53.86M |
| August 13, 2025 | 21.9 | 21.9 | 21.9 | 22.85 | 21.75 | 29.32M |
| August 12, 2025 | 21.5 | 21.65 | 21.65 | 22 | 21.5 | 11.32M |
| August 11, 2025 | 21.95 | 21.5 | 21.5 | 21.95 | 21.4 | 13.09M |
| August 08, 2025 | 21.75 | 21.8 | 21.8 | 22.25 | 21.55 | 16.38M |
| August 07, 2025 | 21.7 | 21.7 | 21.7 | 21.95 | 21.6 | 12.12M |
| August 06, 2025 | 21.4 | 21.5 | 21.5 | 21.7 | 21.35 | 11.11M |
| August 05, 2025 | 21.4 | 21.45 | 21.45 | 21.55 | 21.15 | 14.7M |
| August 04, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 20.9 | 17.55M |
| August 01, 2025 | 22.05 | 21.55 | 21.55 | 22.25 | 21.5 | 39.29M |
| July 31, 2025 | 23.65 | 22.5 | 22.5 | 23.7 | 22 | 107.77M |
| July 30, 2025 | 20.9 | 22.9 | 22.9 | 22.9 | 20.65 | 62.74M |
| July 29, 2025 | 21.05 | 20.85 | 20.85 | 21.35 | 20.8 | 7.04M |
| July 28, 2025 | 21.1 | 21 | 21 | 21.25 | 20.7 | 6.88M |
| July 25, 2025 | 21.3 | 20.95 | 20.95 | 21.45 | 20.9 | 8.63M |
| July 24, 2025 | 21.7 | 21.3 | 21.3 | 22.1 | 20.9 | 12.95M |
| July 23, 2025 | 20.8 | 21.6 | 21.6 | 21.7 | 20.75 | 19.63M |
| July 22, 2025 | 21.45 | 20.7 | 20.7 | 21.65 | 20.5 | 20.33M |
| July 21, 2025 | 20.7 | 21.45 | 21.45 | 21.5 | 20.6 | 25.79M |
| July 18, 2025 | 20.35 | 20.55 | 20.55 | 20.7 | 20.25 | 15.18M |
| July 17, 2025 | 19.7 | 20.15 | 20.15 | 20.3 | 19.7 | 12.51M |
| July 16, 2025 | 19.7 | 19.6 | 19.6 | 19.95 | 19.6 | 9.58M |
| July 15, 2025 | 19.7 | 19.65 | 19.65 | 20 | 19.6 | 8.54M |
| July 14, 2025 | 19.8 | 19.9 | 19.9 | 20.15 | 19.75 | 8M |
| July 11, 2025 | 19.5 | 19.7 | 19.7 | 19.9 | 19.35 | 11.31M |
| July 10, 2025 | 19.75 | 19.4 | 19.4 | 19.85 | 19.4 | 12.03M |
| July 09, 2025 | 21 | 19.7 | 19.7 | 21.05 | 19.7 | 37.29M |
| July 08, 2025 | 20.2 | 19.75 | 19.75 | 20.2 | 19.55 | 14M |
| July 07, 2025 | 20.7 | 20.3 | 20.3 | 20.7 | 20.2 | 7M |
| July 04, 2025 | 21.4 | 20.65 | 20.65 | 21.5 | 20.65 | 11.57M |
| July 03, 2025 | 21.25 | 21.4 | 21.4 | 21.6 | 21.2 | 10.17M |
| July 02, 2025 | 21.3 | 21.05 | 21.05 | 21.45 | 20.9 | 11.85M |
| July 01, 2025 | 21.6 | 21.35 | 21.35 | 21.95 | 21.35 | 13.45M |
| June 30, 2025 | 21.75 | 21.6 | 21.6 | 22.55 | 21.55 | 25.26M |
| June 27, 2025 | 21.2 | 21.75 | 21.75 | 23 | 21.15 | 71.23M |
| June 26, 2025 | 21.35 | 21.6 | 21.6 | 21.85 | 21.3 | 14.86M |
| June 25, 2025 | 21.55 | 21.25 | 21.25 | 21.7 | 21.2 | 15.88M |
| June 24, 2025 | 20.15 | 21.4 | 21.4 | 21.8 | 20.1 | 30.8M |
| June 23, 2025 | 20 | 20 | 20 | 20.1 | 19.3 | 14.1M |
| June 20, 2025 | 20 | 20.1 | 20.1 | 20.2 | 19.9 | 17.93M |
| June 19, 2025 | 20.55 | 20 | 20 | 20.7 | 19.95 | 12.44M |
| June 18, 2025 | 20.4 | 20.45 | 20.45 | 20.6 | 20.35 | 11.25M |
| June 17, 2025 | 21 | 20.4 | 20.4 | 21.2 | 20.4 | 17.83M |
| June 16, 2025 | 21.15 | 20.85 | 20.85 | 21.2 | 20.65 | 12.55M |
| June 13, 2025 | 21.25 | 21.15 | 21.15 | 21.75 | 21.05 | 12.65M |
| June 12, 2025 | 21.6 | 21.5 | 21.5 | 21.6 | 21.35 | 4.99M |
| June 11, 2025 | 21.6 | 21.7 | 21.7 | 21.75 | 21.35 | 9.38M |
| June 10, 2025 | 20.7 | 21.5 | 21.5 | 22.05 | 20.6 | 20.02M |
| June 09, 2025 | 21.1 | 20.5 | 20.5 | 21.15 | 20.45 | 10.93M |
| June 06, 2025 | 21.2 | 21.15 | 21.15 | 21.4 | 20.9 | 9.44M |
| June 05, 2025 | 21.3 | 21.3 | 21.3 | 21.45 | 21 | 6.05M |
| June 04, 2025 | 20.5 | 21.2 | 21.2 | 21.3 | 20.45 | 11.04M |
| June 03, 2025 | 20.76 | 20.81 | 20.32 | 20.96 | 20.61 | 10.07M |
| June 02, 2025 | 21.41 | 20.71 | 20.22 | 21.41 | 20.61 | 11.86M |
| May 29, 2025 | 22.06 | 21.61 | 21.09 | 22.06 | 21.36 | 12.86M |
| May 28, 2025 | 22.31 | 21.81 | 21.29 | 22.56 | 21.61 | 10.28M |
| May 27, 2025 | 22.51 | 22.01 | 21.48 | 22.8 | 21.96 | 8.86M |
| May 26, 2025 | 22.71 | 22.41 | 21.87 | 22.9 | 22.26 | 8.39M |