20.60
+0.05(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.75 | 20.6 | 20.6 | 20.75 | 20.4 | 321,585 |
| September 04, 2025 | 20.55 | 20.55 | 20.55 | 20.75 | 20.35 | 549,350 |
| September 03, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.25 | 300,710 |
| September 02, 2025 | 20.4 | 20.3 | 20.3 | 20.45 | 20.25 | 325,936 |
| September 01, 2025 | 20.5 | 20.4 | 20.4 | 20.65 | 20.25 | 518,341 |
| August 29, 2025 | 20.8 | 20.6 | 20.6 | 20.8 | 20.45 | 849,794 |
| August 28, 2025 | 20.85 | 20.75 | 20.75 | 20.9 | 20.7 | 656,428 |
| August 27, 2025 | 20.8 | 20.8 | 20.8 | 21 | 20.8 | 505,714 |
| August 26, 2025 | 21.05 | 20.8 | 20.8 | 21.15 | 20.8 | 1.49M |
| August 25, 2025 | 21.3 | 21.1 | 21.1 | 21.4 | 21.05 | 521,876 |
| August 22, 2025 | 21.3 | 21.1 | 21.1 | 21.35 | 21.05 | 617,474 |
| August 21, 2025 | 21.55 | 21.35 | 21.35 | 21.7 | 21.35 | 602,950 |
| August 20, 2025 | 21.4 | 21.4 | 21.4 | 21.55 | 21.3 | 419,274 |
| August 19, 2025 | 21.6 | 21.4 | 21.4 | 21.8 | 21.4 | 341,748 |
| August 18, 2025 | 21.5 | 21.5 | 21.5 | 21.75 | 21.4 | 328,436 |
| August 15, 2025 | 21.25 | 21.4 | 21.4 | 21.5 | 21.25 | 399,335 |
| August 14, 2025 | 21.5 | 21.15 | 21.15 | 21.55 | 21.15 | 471,723 |
| August 13, 2025 | 21.75 | 21.35 | 21.35 | 21.9 | 21.35 | 487,651 |
| August 12, 2025 | 21.75 | 21.6 | 21.6 | 21.75 | 21.45 | 225,337 |
| August 11, 2025 | 21.7 | 21.75 | 21.75 | 21.8 | 21.45 | 449,747 |
| August 08, 2025 | 22 | 21.9 | 21.9 | 22.1 | 21.85 | 495,687 |
| August 07, 2025 | 22.4 | 22.2 | 22.2 | 22.55 | 22.2 | 312,502 |
| August 06, 2025 | 22.5 | 22.5 | 22.5 | 22.65 | 22.35 | 127,419 |
| August 05, 2025 | 22.35 | 22.5 | 22.5 | 22.65 | 22.35 | 175,741 |
| August 04, 2025 | 22.15 | 22.35 | 22.35 | 22.6 | 22.05 | 177,651 |
| August 01, 2025 | 22.4 | 22.5 | 22.5 | 22.7 | 22.1 | 167,168 |
| July 31, 2025 | 22.7 | 22.65 | 22.65 | 22.7 | 22.45 | 416,865 |
| July 30, 2025 | 22.9 | 22.95 | 22.95 | 23.05 | 22.6 | 299,577 |
| July 29, 2025 | 23.05 | 22.9 | 22.9 | 23.25 | 22.7 | 383,066 |
| July 28, 2025 | 22.9 | 23 | 23 | 23.1 | 22.7 | 427,523 |
| July 25, 2025 | 22.95 | 22.85 | 22.85 | 23.2 | 22.85 | 331,660 |
| July 24, 2025 | 22.8 | 23.05 | 23.05 | 23.05 | 22.75 | 383,286 |
| July 23, 2025 | 22.3 | 22.85 | 22.85 | 22.9 | 22.25 | 677,395 |
| July 22, 2025 | 22.4 | 22 | 22 | 22.4 | 21.95 | 348,874 |
| July 21, 2025 | 22 | 22.25 | 22.25 | 22.35 | 22 | 326,897 |
| July 18, 2025 | 21.95 | 22 | 22 | 22.25 | 21.9 | 293,167 |
| July 17, 2025 | 21.75 | 21.75 | 21.75 | 21.95 | 21.75 | 338,516 |
| July 16, 2025 | 21.5 | 21.55 | 21.55 | 21.8 | 21.5 | 291,627 |
| July 15, 2025 | 21.4 | 21.65 | 21.65 | 21.8 | 21.4 | 360,899 |
| July 14, 2025 | 21.45 | 21.55 | 21.55 | 21.65 | 21.4 | 331,806 |
| July 11, 2025 | 21.1 | 21.4 | 21.4 | 21.6 | 21 | 432,448 |
| July 10, 2025 | 21.3 | 21.15 | 21.15 | 21.3 | 21 | 604,966 |
| July 09, 2025 | 21.5 | 21.3 | 21.3 | 21.5 | 21.3 | 398,656 |
| July 08, 2025 | 21.9 | 21.45 | 21.45 | 21.9 | 21.45 | 428,368 |
| July 07, 2025 | 21.8 | 21.85 | 21.85 | 21.95 | 21.55 | 271,811 |
| July 04, 2025 | 22.1 | 21.85 | 21.85 | 22.1 | 21.85 | 177,074 |
| July 03, 2025 | 21.9 | 22.1 | 22.1 | 22.3 | 21.9 | 413,124 |
| July 02, 2025 | 21.85 | 21.9 | 21.9 | 22 | 21.85 | 129,681 |
| July 01, 2025 | 21.9 | 21.85 | 21.85 | 22.25 | 21.85 | 484,690 |
| June 30, 2025 | 21.8 | 21.75 | 21.75 | 21.95 | 21.75 | 470,100 |
| June 27, 2025 | 21.75 | 21.85 | 21.85 | 22 | 21.65 | 472,098 |
| June 26, 2025 | 21.65 | 21.75 | 21.75 | 22.1 | 21.55 | 545,091 |
| June 25, 2025 | 21.7 | 21.6 | 21.6 | 21.85 | 21.6 | 329,355 |
| June 24, 2025 | 21.8 | 21.65 | 21.65 | 21.95 | 21.6 | 448,457 |
| June 23, 2025 | 22 | 21.55 | 21.55 | 22 | 21.5 | 710,809 |
| June 20, 2025 | 22.05 | 22.4 | 22.4 | 22.4 | 21.65 | 1.51M |
| June 19, 2025 | 22.45 | 22.15 | 22.15 | 22.45 | 22.1 | 581,336 |
| June 18, 2025 | 22.75 | 22.6 | 22.6 | 22.85 | 22.4 | 582,352 |
| June 17, 2025 | 23 | 22.75 | 22.75 | 23 | 22.7 | 756,153 |
| June 16, 2025 | 23.75 | 23.95 | 22.85 | 24.2 | 23.6 | 875,693 |