22.20
+0.3(+1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.7 | 21.9 | 21.9 | 22.3 | 21.25 | 1.59M |
| September 04, 2025 | 21.6 | 21.4 | 21.4 | 21.95 | 20.9 | 2.17M |
| September 03, 2025 | 20.6 | 22.05 | 22.05 | 22.4 | 20.6 | 2.81M |
| September 02, 2025 | 20.8 | 20.4 | 20.4 | 21.65 | 19.9 | 1.06M |
| September 01, 2025 | 21.25 | 20.8 | 20.8 | 21.35 | 20.5 | 493,641 |
| August 29, 2025 | 21.5 | 21.1 | 21.1 | 21.65 | 21 | 357,356 |
| August 28, 2025 | 21.6 | 21.3 | 21.3 | 21.65 | 21.15 | 403,706 |
| August 27, 2025 | 21.45 | 21.5 | 21.5 | 21.7 | 21.25 | 646,536 |
| August 26, 2025 | 21.25 | 21.45 | 21.45 | 21.65 | 21.15 | 463,870 |
| August 25, 2025 | 21.4 | 21.3 | 21.3 | 21.6 | 21.1 | 433,608 |
| August 22, 2025 | 21.35 | 21.05 | 21.05 | 21.45 | 21 | 271,446 |
| August 21, 2025 | 21.25 | 21.25 | 21.25 | 21.6 | 21 | 531,390 |
| August 20, 2025 | 21.85 | 20.9 | 20.9 | 21.95 | 20.8 | 811,042 |
| August 19, 2025 | 22.2 | 21.85 | 21.85 | 22.2 | 21.75 | 207,420 |
| August 18, 2025 | 21.6 | 22 | 22 | 22.2 | 21.55 | 523,229 |
| August 15, 2025 | 21.85 | 21.8 | 21.8 | 22.05 | 21.45 | 546,546 |
| August 14, 2025 | 21.15 | 21.75 | 21.75 | 21.75 | 21.15 | 490,693 |
| August 13, 2025 | 21.5 | 21.15 | 21.15 | 21.75 | 20.9 | 395,967 |
| August 12, 2025 | 20.9 | 21.1 | 21.1 | 21.2 | 20.9 | 226,471 |
| August 11, 2025 | 21.25 | 20.9 | 20.9 | 21.3 | 20.9 | 313,876 |
| August 08, 2025 | 21.75 | 21.4 | 21.4 | 21.75 | 21.25 | 277,645 |
| August 07, 2025 | 21.65 | 21.4 | 21.4 | 22.2 | 21.35 | 701,105 |
| August 06, 2025 | 21.45 | 21.3 | 21.3 | 22.75 | 21.2 | 1.59M |
| August 05, 2025 | 20.7 | 20.75 | 20.75 | 20.9 | 20.6 | 176,794 |
| August 04, 2025 | 20.55 | 20.55 | 20.55 | 20.65 | 20 | 327,273 |
| August 01, 2025 | 20.2 | 20.6 | 20.6 | 20.65 | 20.1 | 425,716 |
| July 31, 2025 | 21.45 | 20.8 | 20.8 | 21.45 | 20.65 | 386,896 |
| July 30, 2025 | 21.45 | 21.55 | 21.25 | 21.55 | 21.05 | 241,068 |
| July 29, 2025 | 21.45 | 21.3 | 21 | 21.6 | 21.2 | 158,546 |
| July 28, 2025 | 21.85 | 21.4 | 21.1 | 21.85 | 21.35 | 198,516 |
| July 25, 2025 | 21.7 | 21.55 | 21.25 | 21.75 | 21.4 | 147,040 |
| July 24, 2025 | 22 | 21.6 | 21.3 | 22 | 21.3 | 179,246 |
| July 23, 2025 | 21.15 | 21.55 | 21.25 | 21.6 | 21.15 | 218,470 |
| July 22, 2025 | 21.7 | 21.1 | 20.81 | 22 | 21.1 | 372,296 |
| July 21, 2025 | 21.9 | 21.65 | 21.35 | 21.9 | 21.6 | 185,273 |
| July 18, 2025 | 22.3 | 21.85 | 21.55 | 22.5 | 21.85 | 604,787 |
| July 17, 2025 | 21.6 | 22.3 | 21.99 | 23.3 | 21.6 | 1.8M |
| July 16, 2025 | 21.2 | 21.3 | 21.3 | 21.45 | 21.2 | 129,968 |
| July 15, 2025 | 21.15 | 21.2 | 21.2 | 21.3 | 20.95 | 190,263 |
| July 14, 2025 | 21.6 | 20.85 | 20.85 | 21.6 | 20.75 | 156,675 |
| July 11, 2025 | 21.15 | 21.1 | 21.1 | 21.4 | 21.1 | 95,827 |
| July 10, 2025 | 20.95 | 21.1 | 21.1 | 21.4 | 20.95 | 225,851 |
| July 09, 2025 | 20.95 | 20.95 | 20.95 | 21.1 | 20.95 | 106,558 |
| July 08, 2025 | 21.5 | 20.95 | 20.95 | 21.5 | 20.8 | 264,214 |
| July 07, 2025 | 21.55 | 21.25 | 21.25 | 21.6 | 21.2 | 139,828 |
| July 04, 2025 | 22.35 | 21.75 | 21.75 | 22.45 | 21.75 | 235,333 |
| July 03, 2025 | 22.3 | 22.35 | 22.35 | 22.45 | 22.15 | 234,413 |
| July 02, 2025 | 22.15 | 21.8 | 21.8 | 22.15 | 21.8 | 149,606 |
| July 01, 2025 | 22.35 | 22 | 22 | 22.4 | 21.95 | 97,901 |
| June 30, 2025 | 22.6 | 22 | 22 | 22.6 | 22 | 149,097 |
| June 27, 2025 | 22.35 | 22.35 | 22.35 | 22.55 | 22.2 | 178,635 |
| June 26, 2025 | 22.1 | 22.35 | 22.35 | 23.05 | 22.1 | 438,544 |
| June 25, 2025 | 22.2 | 22 | 22 | 22.35 | 21.95 | 149,314 |
| June 24, 2025 | 21.5 | 21.9 | 21.9 | 22.1 | 21.5 | 308,966 |
| June 23, 2025 | 21.25 | 21 | 21 | 21.25 | 20.65 | 195,974 |
| June 20, 2025 | 22.25 | 21.45 | 21.45 | 22.25 | 21.4 | 305,614 |
| June 19, 2025 | 22.65 | 22.05 | 22.05 | 22.85 | 22.05 | 278,910 |
| June 18, 2025 | 22.2 | 22.5 | 22.5 | 22.65 | 22.2 | 399,270 |
| June 17, 2025 | 22.05 | 21.95 | 21.95 | 22.4 | 21.8 | 258,828 |
| June 16, 2025 | 22.05 | 22.05 | 22.05 | 22.15 | 21.65 | 203,404 |