23.05
-0.15(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23 | 213,457 |
| August 18, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23.05 | 581,825 |
| August 15, 2025 | 23.35 | 23.25 | 23.25 | 23.35 | 23 | 541,351 |
| August 14, 2025 | 23.25 | 23.35 | 23.35 | 23.4 | 23.15 | 140,082 |
| August 13, 2025 | 23.05 | 23.15 | 23.15 | 23.3 | 23.05 | 235,736 |
| August 12, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23 | 437,146 |
| August 11, 2025 | 23.6 | 23.3 | 23.3 | 23.6 | 22.9 | 1.11M |
| August 08, 2025 | 24 | 24.4 | 24.4 | 24.45 | 24 | 393,947 |
| August 07, 2025 | 24 | 24.05 | 24.05 | 24.05 | 23.95 | 138,969 |
| August 06, 2025 | 24.05 | 24.1 | 24.1 | 24.25 | 24 | 187,143 |
| August 05, 2025 | 24.1 | 24.05 | 24.05 | 24.2 | 24 | 127,171 |
| August 04, 2025 | 23.6 | 24.1 | 24.1 | 24.1 | 23.6 | 167,407 |
| August 01, 2025 | 23.55 | 24 | 24 | 24 | 23.55 | 138,543 |
| July 31, 2025 | 23.95 | 23.85 | 23.85 | 23.95 | 23.65 | 337,425 |
| July 30, 2025 | 23.9 | 24 | 24 | 24.2 | 23.85 | 163,740 |
| July 29, 2025 | 24.05 | 23.95 | 23.95 | 24.05 | 23.75 | 153,547 |
| July 28, 2025 | 23.9 | 24 | 24 | 24 | 23.7 | 282,065 |
| July 25, 2025 | 23.85 | 23.85 | 23.85 | 24.05 | 23.85 | 137,360 |
| July 24, 2025 | 23.9 | 23.8 | 23.8 | 23.9 | 23.7 | 139,349 |
| July 23, 2025 | 23.6 | 23.9 | 23.9 | 23.95 | 23.6 | 255,078 |
| July 22, 2025 | 23.5 | 23.45 | 23.45 | 23.6 | 23.35 | 168,576 |
| July 21, 2025 | 23.2 | 23.55 | 23.55 | 23.6 | 23.2 | 238,301 |
| July 18, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.05 | 208,156 |
| July 17, 2025 | 22.95 | 23.15 | 23.15 | 23.25 | 22.95 | 203,188 |
| July 16, 2025 | 22.9 | 22.85 | 22.85 | 23 | 22.85 | 187,850 |
| July 15, 2025 | 22.9 | 23 | 23 | 23.1 | 22.8 | 719,121 |
| July 14, 2025 | 24.1 | 24.15 | 22.9 | 24.3 | 24.05 | 752,957 |
| July 11, 2025 | 23.75 | 23.95 | 22.71 | 24.1 | 23.75 | 528,041 |
| July 10, 2025 | 23.8 | 23.75 | 22.52 | 23.95 | 23.7 | 275,176 |
| July 09, 2025 | 24.1 | 24 | 22.76 | 24.15 | 23.8 | 290,026 |
| July 08, 2025 | 24 | 23.85 | 23.85 | 24 | 23.65 | 135,128 |
| July 07, 2025 | 24.3 | 24 | 24 | 24.3 | 23.95 | 192,934 |
| July 04, 2025 | 24 | 24.05 | 24.05 | 24.05 | 23.85 | 164,530 |
| July 03, 2025 | 23.8 | 24.25 | 24.25 | 24.3 | 23.8 | 362,201 |
| July 02, 2025 | 23.85 | 23.8 | 23.8 | 23.9 | 23.55 | 106,205 |
| July 01, 2025 | 23.35 | 23.85 | 23.85 | 23.85 | 23.35 | 267,416 |
| June 30, 2025 | 23.6 | 23.45 | 23.45 | 23.6 | 23.3 | 95,383 |
| June 27, 2025 | 23.25 | 23.6 | 23.6 | 23.7 | 23.2 | 255,677 |
| June 26, 2025 | 23.3 | 23.4 | 23.4 | 23.6 | 23.3 | 151,404 |
| June 25, 2025 | 23.45 | 23.3 | 23.3 | 23.5 | 23.2 | 129,742 |
| June 24, 2025 | 22.9 | 23.3 | 23.3 | 23.45 | 22.85 | 140,635 |
| June 23, 2025 | 22.85 | 22.7 | 22.7 | 22.85 | 22.5 | 193,934 |
| June 20, 2025 | 23.05 | 22.85 | 22.85 | 23.05 | 22.8 | 271,332 |
| June 19, 2025 | 23.15 | 23.05 | 23.05 | 23.25 | 23.05 | 159,937 |
| June 18, 2025 | 23.2 | 23.25 | 23.25 | 23.4 | 23.2 | 145,904 |
| June 17, 2025 | 23.3 | 23.2 | 23.2 | 23.4 | 23.05 | 167,799 |
| June 16, 2025 | 22.95 | 23.25 | 23.25 | 23.25 | 22.9 | 119,187 |
| June 13, 2025 | 23 | 23 | 23 | 23.1 | 22.9 | 258,259 |
| June 12, 2025 | 23 | 23 | 23 | 23.3 | 23 | 658,660 |
| June 11, 2025 | 23.3 | 23 | 23 | 23.65 | 23 | 830,470 |
| June 10, 2025 | 23.35 | 23.2 | 23.2 | 23.75 | 23.2 | 391,510 |
| June 09, 2025 | 23.5 | 23.35 | 23.35 | 23.7 | 23.3 | 328,147 |
| June 06, 2025 | 23.9 | 23.5 | 23.5 | 23.9 | 23.45 | 472,108 |
| June 05, 2025 | 23.7 | 23.9 | 23.9 | 24 | 23.7 | 140,669 |
| June 04, 2025 | 23.95 | 23.8 | 23.8 | 23.95 | 23.65 | 269,250 |
| June 03, 2025 | 23.6 | 23.5 | 23.5 | 23.75 | 23.5 | 255,170 |
| June 02, 2025 | 23.85 | 23.6 | 23.6 | 23.85 | 23.55 | 263,927 |
| May 29, 2025 | 24.2 | 24.1 | 24.1 | 24.25 | 23.95 | 139,055 |
| May 28, 2025 | 24.35 | 24.05 | 24.05 | 24.4 | 24.05 | 226,777 |
| May 27, 2025 | 24.25 | 24.25 | 24.25 | 24.4 | 24.2 | 129,862 |