24.60
+2.05(+9.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.65 | 22.55 | 22.55 | 22.55 | 20.6 | 226.93M |
| September 04, 2025 | 20.4 | 20.5 | 20.5 | 20.8 | 20.3 | 65.65M |
| September 03, 2025 | 19.95 | 20.1 | 20.1 | 20.55 | 19.9 | 65.37M |
| September 02, 2025 | 20.5 | 19.95 | 19.95 | 20.65 | 19.8 | 100.97M |
| September 01, 2025 | 19.7 | 20.3 | 20.3 | 20.35 | 19.6 | 79.27M |
| August 29, 2025 | 19.8 | 19.7 | 19.7 | 20.55 | 19.7 | 82.52M |
| August 28, 2025 | 19.9 | 19.6 | 19.6 | 20.05 | 19.6 | 54.45M |
| August 27, 2025 | 19.05 | 19.8 | 19.8 | 20 | 19 | 95.36M |
| August 26, 2025 | 18.45 | 18.75 | 18.75 | 18.9 | 18.3 | 30.61M |
| August 25, 2025 | 18.45 | 18.4 | 18.4 | 18.75 | 18.4 | 29.32M |
| August 22, 2025 | 18.3 | 18.2 | 18.2 | 18.45 | 18.05 | 18.46M |
| August 21, 2025 | 18.1 | 18.4 | 18.4 | 18.5 | 18.05 | 35.34M |
| August 20, 2025 | 18.45 | 18 | 18 | 18.6 | 17.95 | 47.05M |
| August 19, 2025 | 19.15 | 18.6 | 18.6 | 19.25 | 18.55 | 49.21M |
| August 18, 2025 | 18.55 | 19.1 | 19.1 | 19.35 | 18.15 | 107.92M |
| August 15, 2025 | 18.1 | 18.4 | 18.4 | 18.45 | 17.75 | 36.78M |
| August 14, 2025 | 18.15 | 18 | 18 | 18.4 | 18 | 34.6M |
| August 13, 2025 | 18.75 | 18.1 | 18.1 | 18.85 | 18.1 | 62.9M |
| August 12, 2025 | 17.7 | 18.45 | 18.45 | 18.6 | 17.7 | 104.37M |
| August 11, 2025 | 17.6 | 17.4 | 17.4 | 17.65 | 17.35 | 30.57M |
| August 08, 2025 | 16.75 | 17.45 | 17.45 | 18.05 | 16.75 | 103.05M |
| August 07, 2025 | 17.15 | 16.5 | 16.5 | 17.25 | 16.5 | 46.33M |
| August 06, 2025 | 17.5 | 17.05 | 17.05 | 17.55 | 17.05 | 46.77M |
| August 05, 2025 | 17.55 | 17.6 | 17.6 | 17.95 | 17.45 | 23.16M |
| August 04, 2025 | 17.4 | 17.35 | 17.35 | 17.45 | 17.1 | 24.66M |
| August 01, 2025 | 17.25 | 17.6 | 17.6 | 17.8 | 16.85 | 29.33M |
| July 31, 2025 | 17.7 | 17.35 | 17.35 | 17.8 | 17.35 | 25.46M |
| July 30, 2025 | 17.4 | 17.85 | 17.85 | 17.9 | 17.25 | 29.78M |
| July 29, 2025 | 17.7 | 17.4 | 17.4 | 18 | 17.4 | 37.87M |
| July 28, 2025 | 17.5 | 17.5 | 17.5 | 17.75 | 17.35 | 17.7M |
| July 25, 2025 | 17.35 | 17.45 | 17.45 | 17.6 | 17.3 | 11.91M |
| July 24, 2025 | 17.7 | 17.35 | 17.35 | 17.75 | 17.15 | 31.09M |
| July 23, 2025 | 17.25 | 17.6 | 17.6 | 17.75 | 17.25 | 28.3M |
| July 22, 2025 | 17.45 | 17.15 | 17.15 | 17.65 | 17.15 | 24.79M |
| July 21, 2025 | 17.7 | 17.45 | 17.45 | 17.75 | 17.4 | 21.61M |
| July 18, 2025 | 18 | 17.65 | 17.65 | 18.05 | 17.65 | 22.01M |
| July 17, 2025 | 17.65 | 17.9 | 17.9 | 18.1 | 17.55 | 39.53M |
| July 16, 2025 | 18.15 | 17.65 | 17.65 | 18.15 | 17.6 | 37.38M |
| July 15, 2025 | 18.3 | 17.9 | 17.9 | 18.4 | 17.7 | 43.45M |
| July 14, 2025 | 18.4 | 18.25 | 18.25 | 18.55 | 18.2 | 23.62M |
| July 11, 2025 | 18.4 | 18.45 | 18.45 | 18.6 | 18 | 41.94M |
| July 10, 2025 | 19 | 18.5 | 18.5 | 19 | 18.4 | 28.48M |
| July 09, 2025 | 18.85 | 18.95 | 18.95 | 19.15 | 18.8 | 19.01M |
| July 08, 2025 | 19.1 | 18.9 | 18.9 | 19.3 | 18.8 | 41.87M |
| July 07, 2025 | 19.05 | 19.1 | 19.1 | 19.3 | 18.85 | 29.32M |
| July 04, 2025 | 19.9 | 19.15 | 19.15 | 19.9 | 18.95 | 56.81M |
| July 03, 2025 | 19.55 | 19.75 | 19.75 | 19.85 | 19.5 | 32.9M |
| July 02, 2025 | 19.9 | 19.55 | 19.55 | 20.1 | 19.5 | 68.75M |
| July 01, 2025 | 20.15 | 19.85 | 19.85 | 20.45 | 19.8 | 76.62M |
| June 30, 2025 | 21.25 | 20.15 | 20.15 | 21.3 | 20.15 | 104.41M |
| June 27, 2025 | 21.2 | 21.15 | 21.15 | 21.7 | 20.7 | 169.64M |
| June 26, 2025 | 20.75 | 20.85 | 20.85 | 21.5 | 20.5 | 216.04M |
| June 25, 2025 | 20.2 | 20.25 | 20.25 | 21 | 20.05 | 147.33M |
| June 24, 2025 | 20.1 | 20.05 | 20.05 | 21.25 | 19.85 | 243.06M |
| June 23, 2025 | 18.55 | 19.6 | 19.6 | 19.65 | 18.5 | 81.78M |
| June 20, 2025 | 19.6 | 18.95 | 18.95 | 19.75 | 18.8 | 83.1M |
| June 19, 2025 | 20 | 19.6 | 19.6 | 20.3 | 19.15 | 152.05M |
| June 18, 2025 | 18.9 | 19.65 | 19.65 | 19.85 | 18.85 | 194.71M |
| June 17, 2025 | 18.55 | 18.75 | 18.75 | 19 | 18.55 | 56.8M |
| June 16, 2025 | 18.5 | 18.4 | 18.4 | 18.65 | 18.15 | 45.75M |