21.90
-0.2(-0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.55 | 22.1 | 22.1 | 22.35 | 21.55 | 4.19M |
| August 15, 2025 | 21.2 | 21.35 | 21.35 | 21.35 | 21.1 | 2.53M |
| August 14, 2025 | 20.8 | 21.2 | 21.2 | 21.25 | 20.8 | 3.39M |
| August 13, 2025 | 20.8 | 20.65 | 20.65 | 21 | 20.6 | 1.4M |
| August 12, 2025 | 20.95 | 20.75 | 20.75 | 21.1 | 20.7 | 1.71M |
| August 11, 2025 | 20.4 | 20.85 | 20.85 | 20.95 | 20.4 | 2.81M |
| August 08, 2025 | 20.55 | 20.4 | 20.4 | 20.7 | 20.3 | 3.09M |
| August 07, 2025 | 20.05 | 20.2 | 20.2 | 20.2 | 20 | 1.08M |
| August 06, 2025 | 19.95 | 20 | 20 | 20.05 | 19.9 | 923,534 |
| August 05, 2025 | 19.65 | 19.85 | 19.85 | 19.9 | 19.65 | 440,146 |
| August 04, 2025 | 19.5 | 19.65 | 19.65 | 19.75 | 19.5 | 627,794 |
| August 01, 2025 | 19.75 | 19.7 | 19.7 | 19.8 | 19.4 | 1.47M |
| July 31, 2025 | 19.9 | 19.85 | 19.85 | 19.95 | 19.75 | 638,148 |
| July 30, 2025 | 19.85 | 19.8 | 19.8 | 20.35 | 19.75 | 2.82M |
| July 29, 2025 | 19.9 | 19.75 | 19.75 | 19.9 | 19.65 | 919,565 |
| July 28, 2025 | 19.95 | 19.9 | 19.9 | 20.05 | 19.7 | 927,666 |
| July 25, 2025 | 19.65 | 19.75 | 19.75 | 19.9 | 19.65 | 648,376 |
| July 24, 2025 | 19.75 | 19.65 | 19.65 | 19.75 | 19.55 | 846,127 |
| July 23, 2025 | 19.2 | 19.65 | 19.65 | 19.65 | 19.1 | 1.75M |
| July 22, 2025 | 19.2 | 19 | 19 | 19.4 | 19 | 2.15M |
| July 21, 2025 | 18.95 | 19.1 | 19.1 | 19.25 | 18.9 | 1.94M |
| July 18, 2025 | 18.75 | 18.8 | 18.8 | 18.9 | 18.75 | 1.43M |
| July 17, 2025 | 18.55 | 18.6 | 18.6 | 18.75 | 18.55 | 1.37M |
| July 16, 2025 | 18.8 | 18.55 | 18.55 | 18.9 | 18.55 | 1.62M |
| July 15, 2025 | 18.6 | 18.85 | 18.85 | 19 | 18.6 | 1.25M |
| July 14, 2025 | 18.45 | 18.65 | 18.65 | 18.85 | 18.4 | 1.11M |
| July 11, 2025 | 18.25 | 18.4 | 18.4 | 18.55 | 18.25 | 1.08M |
| July 10, 2025 | 18.3 | 18.2 | 18.2 | 18.3 | 18.2 | 798,300 |
| July 09, 2025 | 18.3 | 18.4 | 18.4 | 18.5 | 18.25 | 1.27M |
| July 08, 2025 | 18.65 | 18.35 | 18.35 | 18.65 | 18.35 | 771,522 |
| July 07, 2025 | 18.75 | 18.65 | 18.65 | 18.75 | 18.6 | 485,849 |
| July 04, 2025 | 18.9 | 18.75 | 18.75 | 18.95 | 18.75 | 643,850 |
| July 03, 2025 | 18.85 | 18.9 | 18.9 | 19.05 | 18.8 | 788,144 |
| July 02, 2025 | 18.85 | 18.75 | 18.75 | 18.9 | 18.75 | 409,193 |
| July 01, 2025 | 18.95 | 18.9 | 18.9 | 19.05 | 18.85 | 507,017 |
| June 30, 2025 | 18.85 | 18.8 | 18.8 | 18.95 | 18.8 | 493,540 |
| June 27, 2025 | 18.9 | 18.9 | 18.9 | 19.05 | 18.9 | 805,735 |
| June 26, 2025 | 18.8 | 18.9 | 18.9 | 19.05 | 18.8 | 771,818 |
| June 25, 2025 | 18.75 | 18.8 | 18.8 | 18.95 | 18.7 | 662,493 |
| June 24, 2025 | 18.5 | 18.7 | 18.7 | 18.9 | 18.45 | 693,601 |
| June 23, 2025 | 18.45 | 18.5 | 18.5 | 18.5 | 18.1 | 772,341 |
| June 20, 2025 | 18.8 | 18.45 | 18.45 | 18.9 | 18.45 | 1.46M |
| June 19, 2025 | 19.2 | 18.8 | 18.8 | 19.3 | 18.8 | 1.19M |
| June 18, 2025 | 19.3 | 19.35 | 19.35 | 19.4 | 19.15 | 501,167 |
| June 17, 2025 | 19.45 | 19.2 | 19.2 | 19.45 | 19.2 | 600,891 |
| June 16, 2025 | 19.35 | 19.4 | 19.4 | 19.4 | 19.2 | 547,636 |
| June 13, 2025 | 19.75 | 19.35 | 19.35 | 19.75 | 19.35 | 977,391 |
| June 12, 2025 | 19.85 | 19.8 | 19.8 | 19.95 | 19.7 | 725,986 |
| June 11, 2025 | 19.5 | 19.85 | 19.85 | 20.25 | 19.5 | 2.03M |
| June 10, 2025 | 19.35 | 19.35 | 19.35 | 19.5 | 19.2 | 698,064 |
| June 09, 2025 | 19.85 | 19.25 | 19.25 | 19.9 | 19.1 | 1.69M |
| June 06, 2025 | 19.85 | 19.8 | 19.8 | 19.9 | 19.75 | 397,719 |
| June 05, 2025 | 19.8 | 19.8 | 19.8 | 20 | 19.8 | 663,373 |
| June 04, 2025 | 19.75 | 19.8 | 19.8 | 19.95 | 19.75 | 591,820 |
| June 03, 2025 | 19.95 | 19.75 | 19.75 | 20.1 | 19.75 | 668,023 |
| June 02, 2025 | 20 | 19.8 | 19.8 | 20.05 | 19.7 | 1.23M |
| May 29, 2025 | 19.65 | 20 | 20 | 20.1 | 19.65 | 1.59M |
| May 28, 2025 | 19.6 | 19.55 | 19.55 | 19.6 | 19.45 | 486,724 |
| May 27, 2025 | 19.5 | 19.5 | 19.5 | 19.65 | 19.4 | 417,479 |
| May 26, 2025 | 19.5 | 19.55 | 19.55 | 19.65 | 19.45 | 464,946 |