23.00
-0.15(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.75 | 23.15 | 23.15 | 23.2 | 22.5 | 631,687 |
| August 15, 2025 | 22.4 | 22.8 | 22.8 | 22.8 | 22.25 | 519,174 |
| August 14, 2025 | 22.4 | 22.4 | 22.4 | 22.5 | 22.05 | 397,995 |
| August 13, 2025 | 22.4 | 22.2 | 22.2 | 22.75 | 22 | 837,372 |
| August 12, 2025 | 22.15 | 22.05 | 22.05 | 22.45 | 21.75 | 720,392 |
| August 11, 2025 | 22.8 | 21.9 | 21.9 | 22.8 | 21.9 | 1.32M |
| August 08, 2025 | 22.7 | 22.8 | 22.8 | 23.15 | 22.7 | 706,667 |
| August 07, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.5 | 528,490 |
| August 06, 2025 | 23 | 22.8 | 22.8 | 23 | 22.7 | 278,160 |
| August 05, 2025 | 22.55 | 22.6 | 22.6 | 22.9 | 22.55 | 525,973 |
| August 04, 2025 | 22.25 | 22.55 | 22.55 | 22.7 | 22 | 383,122 |
| August 01, 2025 | 22 | 22.45 | 22.45 | 22.8 | 21.6 | 578,963 |
| July 31, 2025 | 23.35 | 22.5 | 22.5 | 23.35 | 22.5 | 684,061 |
| July 30, 2025 | 23.6 | 23.35 | 23.35 | 23.6 | 23.05 | 835,880 |
| July 29, 2025 | 23.65 | 23.35 | 23.35 | 23.9 | 23.3 | 720,952 |
| July 28, 2025 | 23.55 | 23.65 | 23.65 | 23.9 | 23.2 | 1.03M |
| July 25, 2025 | 23.4 | 23.45 | 23.45 | 23.8 | 23.15 | 673,335 |
| July 24, 2025 | 23.05 | 23.4 | 23.4 | 23.85 | 22.75 | 1.43M |
| July 23, 2025 | 22.55 | 22.75 | 22.75 | 22.95 | 22.55 | 459,390 |
| July 22, 2025 | 23.25 | 22.25 | 22.25 | 23.25 | 22.25 | 612,483 |
| July 21, 2025 | 22.95 | 22.95 | 22.95 | 23.05 | 22.7 | 339,442 |
| July 18, 2025 | 22.95 | 22.65 | 22.65 | 22.95 | 22.1 | 432,485 |
| July 17, 2025 | 22.6 | 22.7 | 22.7 | 22.85 | 22.4 | 386,134 |
| July 16, 2025 | 22.2 | 22.4 | 22.4 | 22.8 | 22.2 | 419,949 |
| July 15, 2025 | 22.15 | 22.4 | 22.4 | 22.65 | 22.15 | 289,050 |
| July 14, 2025 | 22.85 | 22.3 | 22.3 | 22.85 | 22.25 | 277,571 |
| July 11, 2025 | 22.4 | 22.6 | 22.6 | 22.6 | 22.3 | 363,296 |
| July 10, 2025 | 22.4 | 22.2 | 22.2 | 22.6 | 22.15 | 310,371 |
| July 09, 2025 | 22.15 | 22.55 | 22.55 | 22.6 | 22.15 | 367,343 |
| July 08, 2025 | 22.75 | 22.25 | 22.25 | 22.75 | 22.1 | 455,469 |
| July 07, 2025 | 22.85 | 22.8 | 22.8 | 22.85 | 22.35 | 422,846 |
| July 04, 2025 | 23.75 | 23.05 | 23.05 | 24.05 | 23 | 1.3M |
| July 03, 2025 | 23.5 | 23.6 | 23.6 | 23.9 | 23.25 | 2.05M |
| July 02, 2025 | 22.75 | 23.4 | 23.4 | 23.75 | 22.55 | 2.12M |
| July 01, 2025 | 22.6 | 22.5 | 22.5 | 22.95 | 22.45 | 414,728 |
| June 30, 2025 | 23.05 | 22.5 | 22.5 | 23.05 | 22.4 | 590,648 |
| June 27, 2025 | 23.05 | 23.05 | 23.05 | 23.15 | 22.75 | 594,761 |
| June 26, 2025 | 22.9 | 22.85 | 22.85 | 23.05 | 22.75 | 514,699 |
| June 25, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.6 | 673,890 |
| June 24, 2025 | 22.55 | 22.8 | 22.8 | 23.05 | 22.55 | 883,448 |
| June 23, 2025 | 22.3 | 22.2 | 22.2 | 22.3 | 21.55 | 711,849 |
| June 20, 2025 | 22.3 | 22.45 | 22.45 | 22.55 | 21.9 | 1M |
| June 19, 2025 | 23 | 22.3 | 22.3 | 23 | 22.2 | 1.43M |
| June 18, 2025 | 23.2 | 23 | 23 | 23.55 | 23 | 1.26M |
| June 17, 2025 | 23.8 | 23.35 | 23.35 | 23.8 | 23.3 | 1.94M |
| June 16, 2025 | 22.55 | 23.8 | 23.8 | 24.05 | 22.15 | 3.47M |
| June 13, 2025 | 23.3 | 22.85 | 22.85 | 23.6 | 22.7 | 2.03M |
| June 12, 2025 | 23.65 | 23.4 | 23.4 | 24.1 | 23.15 | 3.18M |
| June 11, 2025 | 23.5 | 23.5 | 23.5 | 23.95 | 23 | 3.14M |
| June 10, 2025 | 23.75 | 23.45 | 23.45 | 23.75 | 23.25 | 2.35M |
| June 09, 2025 | 24.15 | 23.75 | 23.75 | 24.5 | 23.25 | 5.09M |
| June 06, 2025 | 24.3 | 24.9 | 24.9 | 25.8 | 24.1 | 32.24M |
| June 05, 2025 | 22.45 | 23.7 | 23.7 | 23.7 | 22.35 | 9.32M |
| June 04, 2025 | 21 | 21.55 | 21.55 | 21.55 | 20.9 | 851,577 |
| June 03, 2025 | 20.3 | 19.6 | 19.6 | 20.3 | 19.6 | 329,950 |
| June 02, 2025 | 20.85 | 19.9 | 19.9 | 20.85 | 19.8 | 769,258 |
| May 29, 2025 | 20.8 | 21.2 | 21.2 | 21.8 | 20.7 | 1.66M |
| May 28, 2025 | 20.65 | 20.65 | 20.65 | 22.2 | 20.65 | 1.33M |
| May 27, 2025 | 20.8 | 20.5 | 20.5 | 21.1 | 20.5 | 235,465 |
| May 26, 2025 | 20.75 | 20.8 | 20.8 | 20.95 | 20.75 | 173,827 |