22.35
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.95 | 22.05 | 22.05 | 22.25 | 21.45 | 1.67M |
| August 14, 2025 | 21.75 | 21.85 | 21.85 | 22.15 | 21.7 | 1.8M |
| August 13, 2025 | 21.75 | 21.5 | 21.5 | 22.05 | 21.4 | 2.32M |
| August 12, 2025 | 21 | 21.4 | 21.4 | 21.5 | 20.95 | 1.93M |
| August 11, 2025 | 20.45 | 20.85 | 20.85 | 21 | 20.15 | 1.58M |
| August 08, 2025 | 20.85 | 20.35 | 20.35 | 21 | 20.3 | 1.19M |
| August 07, 2025 | 20.5 | 20.75 | 20.75 | 20.95 | 20.4 | 1.81M |
| August 06, 2025 | 20.6 | 20.3 | 20.3 | 20.6 | 20.2 | 764,595 |
| August 05, 2025 | 20.45 | 20.6 | 20.6 | 20.8 | 20.3 | 1.14M |
| August 04, 2025 | 20.1 | 20.2 | 20.2 | 20.3 | 19.75 | 1.05M |
| August 01, 2025 | 19.6 | 20.2 | 20.2 | 20.3 | 19.05 | 1.71M |
| July 31, 2025 | 20.4 | 19.9 | 19.9 | 20.4 | 19.8 | 1.85M |
| July 30, 2025 | 20.4 | 20.4 | 20.4 | 20.55 | 19.9 | 1.63M |
| July 29, 2025 | 20.5 | 20.35 | 20.35 | 20.8 | 20.2 | 722,908 |
| July 28, 2025 | 20.6 | 20.45 | 20.45 | 20.65 | 20.1 | 816,582 |
| July 25, 2025 | 21.05 | 20.5 | 20.5 | 21.05 | 20.5 | 1.35M |
| July 24, 2025 | 20.55 | 20.95 | 20.95 | 21.15 | 20.25 | 1.76M |
| July 23, 2025 | 20.25 | 20.45 | 20.45 | 20.6 | 20.1 | 1.35M |
| July 22, 2025 | 21.3 | 20 | 20 | 21.3 | 19.95 | 2.91M |
| July 21, 2025 | 21.6 | 21.15 | 21.15 | 21.75 | 21.15 | 1.7M |
| July 18, 2025 | 22.4 | 21.85 | 21.85 | 22.9 | 21.45 | 9.43M |
| July 17, 2025 | 20.2 | 22.1 | 22.1 | 22.1 | 20.2 | 4.48M |
| July 16, 2025 | 20.25 | 20.1 | 20.1 | 20.4 | 19.85 | 1.69M |
| July 15, 2025 | 19.7 | 20.1 | 20.1 | 20.25 | 19.65 | 1.24M |
| July 14, 2025 | 20 | 19.65 | 19.65 | 20 | 19.6 | 699,409 |
| July 11, 2025 | 19.7 | 19.85 | 19.85 | 20 | 19.6 | 899,136 |
| July 10, 2025 | 19.8 | 19.5 | 19.5 | 19.95 | 19.5 | 841,499 |
| July 09, 2025 | 19.75 | 19.75 | 19.75 | 20 | 19.5 | 806,070 |
| July 08, 2025 | 20.25 | 19.75 | 19.75 | 20.25 | 19.55 | 1.31M |
| July 07, 2025 | 20.6 | 20.2 | 20.2 | 20.6 | 19.75 | 877,348 |
| July 04, 2025 | 21.8 | 20.5 | 20.5 | 21.8 | 20.45 | 2.62M |
| July 03, 2025 | 20.75 | 21.65 | 21.65 | 22 | 20.6 | 3.35M |
| July 02, 2025 | 20.75 | 20.4 | 20.4 | 20.9 | 20.35 | 1.31M |
| July 01, 2025 | 21.55 | 20.65 | 20.65 | 21.7 | 20.65 | 2.1M |
| June 30, 2025 | 22.1 | 21.1 | 21.1 | 22.1 | 20.65 | 3.51M |
| June 27, 2025 | 21.1 | 21.9 | 21.9 | 23 | 21.05 | 7.35M |
| June 26, 2025 | 20.15 | 21 | 21 | 21.5 | 20.15 | 4.78M |
| June 25, 2025 | 20.5 | 20.15 | 20.15 | 21.9 | 20.1 | 5.79M |
| June 24, 2025 | 19.1 | 20.5 | 20.5 | 20.5 | 18.95 | 4.48M |
| June 23, 2025 | 18.75 | 18.65 | 18.65 | 18.9 | 18.2 | 911,185 |
| June 20, 2025 | 19.4 | 19.1 | 19.1 | 19.5 | 18.75 | 2.33M |
| June 19, 2025 | 20.1 | 19.3 | 19.3 | 20.1 | 19.3 | 1.23M |
| June 18, 2025 | 20.05 | 20.25 | 20.25 | 20.35 | 19.95 | 835,780 |
| June 17, 2025 | 20 | 20.05 | 20.05 | 20.25 | 19.8 | 637,605 |
| June 16, 2025 | 19.6 | 19.9 | 19.9 | 19.95 | 19.4 | 683,936 |
| June 13, 2025 | 20.2 | 19.75 | 19.75 | 20.25 | 19.75 | 1.18M |
| June 12, 2025 | 20.6 | 20.5 | 20.5 | 20.65 | 20.35 | 530,650 |
| June 11, 2025 | 20.6 | 20.7 | 20.7 | 20.75 | 20.2 | 724,539 |
| June 10, 2025 | 20.4 | 20.4 | 20.4 | 20.75 | 20.4 | 751,875 |
| June 09, 2025 | 20.35 | 20.1 | 20.1 | 21.05 | 20.05 | 1.07M |
| June 06, 2025 | 20.6 | 20.1 | 20.1 | 20.6 | 20.1 | 643,447 |
| June 05, 2025 | 19.9 | 20.45 | 20.45 | 20.5 | 19.6 | 1.29M |
| June 04, 2025 | 19.45 | 19.75 | 19.75 | 20.1 | 19.4 | 1M |
| June 03, 2025 | 19.65 | 19.2 | 19.2 | 19.75 | 19.2 | 733,024 |
| June 02, 2025 | 19.9 | 19.45 | 19.45 | 20 | 19.25 | 1.32M |
| May 29, 2025 | 20.6 | 20.15 | 20.15 | 20.65 | 20.15 | 520,135 |
| May 28, 2025 | 20.65 | 20.3 | 20.3 | 20.75 | 20.2 | 646,109 |
| May 27, 2025 | 20.8 | 20.4 | 20.4 | 20.85 | 20.35 | 617,496 |
| May 26, 2025 | 21.1 | 20.7 | 20.7 | 21.1 | 20.65 | 749,772 |
| May 23, 2025 | 21.3 | 21.1 | 21.1 | 21.65 | 21.1 | 617,775 |