23.75
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.75 | 23.75 | 23.75 | 23.95 | 23.75 | 402,498 |
| August 15, 2025 | 23.85 | 23.75 | 23.75 | 23.85 | 23.4 | 343,724 |
| August 14, 2025 | 23.75 | 23.85 | 23.85 | 24.15 | 23.6 | 883,843 |
| August 13, 2025 | 24.3 | 23.5 | 23.5 | 24.3 | 23.4 | 1.89M |
| August 12, 2025 | 23.25 | 24.7 | 24.7 | 24.9 | 23.25 | 2.26M |
| August 11, 2025 | 23.8 | 23.25 | 23.25 | 24.4 | 23 | 1.22M |
| August 08, 2025 | 24.3 | 24.4 | 24.4 | 24.7 | 24.05 | 552,345 |
| August 07, 2025 | 25.1 | 24.3 | 24.3 | 25.35 | 23.6 | 1.16M |
| August 06, 2025 | 25.4 | 25.1 | 25.1 | 25.45 | 25 | 640,466 |
| August 05, 2025 | 25.2 | 25.3 | 25.3 | 25.35 | 24.9 | 559,220 |
| August 04, 2025 | 24.85 | 25 | 25 | 25.25 | 24.6 | 730,593 |
| August 01, 2025 | 23.85 | 25 | 25 | 25.1 | 23.75 | 941,710 |
| July 31, 2025 | 24.8 | 24.2 | 24.2 | 25.3 | 24.2 | 1.46M |
| July 30, 2025 | 24.3 | 24.8 | 24.8 | 24.9 | 24.2 | 1.07M |
| July 29, 2025 | 24.15 | 24.25 | 24.25 | 24.9 | 23.85 | 1.68M |
| July 28, 2025 | 24.35 | 24 | 24 | 24.6 | 23.8 | 1.89M |
| July 25, 2025 | 23.6 | 24.4 | 23.59 | 24.55 | 23.6 | 1.64M |
| July 24, 2025 | 23.8 | 23.7 | 22.92 | 24 | 23.65 | 390,476 |
| July 23, 2025 | 23.1 | 23.75 | 22.96 | 23.75 | 23.1 | 616,576 |
| July 22, 2025 | 23.35 | 22.95 | 22.19 | 23.4 | 22.85 | 726,450 |
| July 21, 2025 | 23.1 | 23.35 | 22.58 | 23.5 | 23.05 | 385,539 |
| July 18, 2025 | 23.5 | 23 | 22.24 | 23.8 | 23 | 640,495 |
| July 17, 2025 | 23.8 | 23.45 | 23.45 | 23.95 | 23.3 | 637,597 |
| July 16, 2025 | 23.7 | 23.45 | 23.45 | 23.85 | 23.4 | 929,220 |
| July 15, 2025 | 23.2 | 23.65 | 23.65 | 23.8 | 23.1 | 1.15M |
| July 14, 2025 | 24.8 | 23.2 | 23.2 | 25.1 | 23.2 | 8.14M |
| July 11, 2025 | 22 | 24.3 | 24.3 | 24.3 | 22 | 2.71M |
| July 10, 2025 | 22.35 | 22.1 | 22.1 | 22.35 | 22 | 429,549 |
| July 09, 2025 | 21.75 | 22.2 | 22.2 | 22.4 | 21.7 | 454,150 |
| July 08, 2025 | 22 | 21.75 | 21.75 | 22.1 | 21.3 | 802,941 |
| July 07, 2025 | 24 | 22.15 | 22.15 | 24.7 | 22.1 | 2.76M |
| July 04, 2025 | 24.3 | 23.65 | 23.65 | 24.3 | 23.5 | 844,455 |
| July 03, 2025 | 24.2 | 24 | 24 | 24.3 | 23.75 | 2.15M |
| July 02, 2025 | 23.5 | 24.1 | 24.1 | 24.6 | 23.2 | 9.78M |
| July 01, 2025 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 465,701 |
| June 30, 2025 | 20.55 | 20.4 | 20.4 | 20.65 | 20.2 | 110,493 |
| June 27, 2025 | 20.85 | 20.65 | 20.65 | 20.85 | 20.45 | 98,403 |
| June 26, 2025 | 20.2 | 20.6 | 20.6 | 20.8 | 20.2 | 140,330 |
| June 25, 2025 | 20.3 | 20.2 | 20.2 | 20.4 | 20.15 | 61,654 |
| June 24, 2025 | 19.75 | 20.2 | 20.2 | 20.3 | 19.6 | 146,046 |
| June 23, 2025 | 19.75 | 19.5 | 19.5 | 19.75 | 19.35 | 135,140 |
| June 20, 2025 | 20.2 | 19.9 | 19.9 | 20.25 | 19.75 | 181,970 |
| June 19, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.2 | 117,622 |
| June 18, 2025 | 20.5 | 20.55 | 20.55 | 20.6 | 20.45 | 104,155 |
| June 17, 2025 | 20.8 | 20.45 | 20.45 | 20.85 | 20.4 | 88,606 |
| June 16, 2025 | 20.7 | 20.65 | 20.65 | 20.7 | 20.4 | 76,365 |
| June 13, 2025 | 21.2 | 20.6 | 20.6 | 21.2 | 20.55 | 194,624 |
| June 12, 2025 | 21.6 | 21.2 | 21.2 | 21.7 | 21.05 | 252,751 |
| June 11, 2025 | 20.55 | 21.6 | 21.6 | 21.6 | 20.4 | 570,791 |
| June 10, 2025 | 20.25 | 20.5 | 20.5 | 20.6 | 20.25 | 140,602 |
| June 09, 2025 | 20.45 | 20.15 | 20.15 | 20.45 | 19.95 | 176,239 |
| June 06, 2025 | 20.45 | 20.45 | 20.45 | 20.55 | 20.25 | 126,513 |
| June 05, 2025 | 20.9 | 20.55 | 20.55 | 20.9 | 20.35 | 146,470 |
| June 04, 2025 | 20.55 | 20.7 | 20.7 | 20.8 | 20.55 | 102,040 |
| June 03, 2025 | 20.6 | 20.3 | 20.3 | 20.6 | 20.3 | 97,652 |
| June 02, 2025 | 21.1 | 20.6 | 20.6 | 21.1 | 20.5 | 135,361 |
| May 29, 2025 | 21.6 | 21.3 | 21.3 | 21.7 | 21.15 | 132,275 |
| May 28, 2025 | 21.95 | 21.45 | 21.45 | 22 | 21.45 | 135,577 |
| May 27, 2025 | 22.3 | 21.85 | 21.85 | 22.35 | 21.8 | 85,472 |
| May 26, 2025 | 22.4 | 22.1 | 22.1 | 22.5 | 22.05 | 89,476 |