25.50
-0.55(-2.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.25 | 26.05 | 26.05 | 26.7 | 25.4 | 955,376 |
| August 15, 2025 | 26.15 | 26.4 | 26.4 | 26.45 | 25.2 | 2.13M |
| August 14, 2025 | 23.7 | 25.8 | 25.8 | 25.8 | 23.5 | 2.58M |
| August 13, 2025 | 23.3 | 23.7 | 23.7 | 24.8 | 23 | 2.73M |
| August 12, 2025 | 23.4 | 23.15 | 23.15 | 23.55 | 22.45 | 2.54M |
| August 11, 2025 | 21.45 | 21.45 | 21.45 | 21.6 | 21.35 | 95,302 |
| August 08, 2025 | 21.5 | 21.55 | 21.55 | 21.6 | 21.4 | 72,882 |
| August 07, 2025 | 21.55 | 21.5 | 21.5 | 21.6 | 21.5 | 118,094 |
| August 06, 2025 | 21.35 | 21.5 | 21.5 | 21.55 | 21.35 | 81,623 |
| August 05, 2025 | 21.35 | 21.4 | 21.4 | 22.2 | 21.25 | 158,500 |
| August 04, 2025 | 21.15 | 21.35 | 21.35 | 21.45 | 21.05 | 91,001 |
| August 01, 2025 | 21.05 | 21.25 | 21.25 | 21.3 | 20.8 | 92,115 |
| July 31, 2025 | 21.2 | 21.2 | 21.2 | 21.3 | 21.05 | 67,365 |
| July 30, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21.15 | 65,977 |
| July 29, 2025 | 21.4 | 21.2 | 21.2 | 21.4 | 21.05 | 98,535 |
| July 28, 2025 | 21.7 | 21.4 | 21.4 | 21.7 | 21.2 | 64,264 |
| July 25, 2025 | 21.25 | 21.35 | 21.35 | 21.35 | 21.2 | 54,610 |
| July 24, 2025 | 21.35 | 21.4 | 21.4 | 21.5 | 21.3 | 61,798 |
| July 23, 2025 | 21.3 | 21.45 | 21.45 | 21.45 | 21.25 | 71,371 |
| July 22, 2025 | 21.55 | 21.3 | 21.3 | 21.55 | 21.1 | 148,340 |
| July 21, 2025 | 21.15 | 21.5 | 21.5 | 21.55 | 21.05 | 102,202 |
| July 18, 2025 | 21.25 | 21.3 | 21.3 | 21.3 | 21.15 | 61,630 |
| July 17, 2025 | 21.4 | 21.3 | 21.3 | 21.4 | 21 | 90,384 |
| July 16, 2025 | 20.9 | 21.15 | 21.15 | 21.3 | 20.9 | 132,548 |
| July 15, 2025 | 21 | 20.85 | 20.85 | 21 | 20.65 | 86,320 |
| July 14, 2025 | 20.9 | 21 | 21 | 21.1 | 20.7 | 50,026 |
| July 11, 2025 | 20.75 | 20.9 | 20.9 | 20.95 | 20.75 | 80,956 |
| July 10, 2025 | 20.7 | 20.7 | 20.7 | 20.8 | 20.35 | 119,163 |
| July 09, 2025 | 20.5 | 20.45 | 20.45 | 20.6 | 20.25 | 108,661 |
| July 08, 2025 | 20.65 | 20.25 | 20.25 | 21.6 | 20 | 610,268 |
| July 07, 2025 | 20.1 | 20.1 | 20.1 | 20.2 | 19.95 | 34,989 |
| July 04, 2025 | 20.9 | 20.25 | 20.25 | 20.9 | 20.2 | 124,745 |
| July 03, 2025 | 20.05 | 20.6 | 20.6 | 20.7 | 20.05 | 174,095 |
| July 02, 2025 | 20.15 | 20.25 | 20.25 | 20.4 | 20.1 | 86,436 |
| July 01, 2025 | 20.1 | 20.15 | 20.15 | 20.3 | 20 | 68,920 |
| June 30, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 19.9 | 65,145 |
| June 27, 2025 | 20.25 | 20.25 | 20.25 | 20.3 | 19.95 | 71,920 |
| June 26, 2025 | 19.95 | 20.05 | 20.05 | 20.3 | 19.95 | 96,074 |
| June 25, 2025 | 19.85 | 19.95 | 19.95 | 20 | 19.85 | 50,718 |
| June 24, 2025 | 19.45 | 19.85 | 19.85 | 20 | 19.45 | 111,654 |
| June 23, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 18.9 | 138,745 |
| June 20, 2025 | 20.15 | 19.65 | 19.65 | 20.15 | 19.65 | 179,244 |
| June 19, 2025 | 20.35 | 20.25 | 20.25 | 20.4 | 20.15 | 129,051 |
| June 18, 2025 | 20.35 | 20.4 | 20.4 | 20.55 | 20.3 | 74,200 |
| June 17, 2025 | 20.25 | 20.35 | 20.35 | 20.45 | 20.2 | 131,445 |
| June 16, 2025 | 20.1 | 20.4 | 20.4 | 20.4 | 20 | 145,280 |
| June 13, 2025 | 20.1 | 20.15 | 20.15 | 20.45 | 20.05 | 342,724 |
| June 12, 2025 | 20.35 | 20.25 | 20.25 | 20.35 | 20.15 | 168,232 |
| June 11, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.25 | 91,862 |
| June 10, 2025 | 20.1 | 20.3 | 20.3 | 20.5 | 20.1 | 134,508 |
| June 09, 2025 | 20.3 | 20.05 | 20.05 | 20.6 | 19.85 | 188,543 |
| June 06, 2025 | 20.25 | 20.1 | 20.1 | 20.25 | 20.05 | 49,070 |
| June 05, 2025 | 20.4 | 20.3 | 20.3 | 20.5 | 20.25 | 42,536 |
| June 04, 2025 | 20.15 | 20.4 | 20.4 | 20.55 | 20.15 | 98,791 |
| June 03, 2025 | 20.9 | 20.05 | 20.05 | 20.9 | 20 | 111,397 |
| June 02, 2025 | 20.5 | 20.15 | 20.15 | 20.5 | 20 | 151,984 |
| May 29, 2025 | 20.75 | 20.75 | 20.75 | 20.8 | 20.5 | 89,655 |
| May 28, 2025 | 21.15 | 20.55 | 20.55 | 21.15 | 20.5 | 205,310 |
| May 27, 2025 | 21.6 | 21 | 21 | 21.7 | 21 | 348,199 |
| May 26, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.6 | 86,331 |
