21.90
-0.1(-0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 21.9 | 21.9 | 21.9 | 22.75 | 21.7 | 609,539 |
| September 08, 2025 | 21.9 | 22 | 22 | 22.05 | 21.2 | 585,874 |
| September 05, 2025 | 21.5 | 21.9 | 21.9 | 22.3 | 21.5 | 739,562 |
| September 04, 2025 | 22.75 | 21.3 | 21.3 | 23.5 | 21.3 | 2.89M |
| September 03, 2025 | 19.85 | 21.8 | 21.8 | 21.8 | 19.85 | 912,678 |
| September 02, 2025 | 20.55 | 19.85 | 19.85 | 20.6 | 19.65 | 463,739 |
| September 01, 2025 | 21.5 | 20.55 | 20.55 | 21.7 | 20.5 | 1.7M |
| August 29, 2025 | 19.6 | 21.1 | 21.1 | 21.1 | 19.6 | 2.49M |
| August 28, 2025 | 18.95 | 19.2 | 19.2 | 19.35 | 18.95 | 145,100 |
| August 27, 2025 | 18.95 | 18.95 | 18.95 | 19.05 | 18.9 | 116,606 |
| August 26, 2025 | 19.3 | 18.95 | 18.95 | 19.3 | 18.95 | 67,606 |
| August 25, 2025 | 19.3 | 19.15 | 19.15 | 19.5 | 19.15 | 123,894 |
| August 22, 2025 | 19.35 | 19.2 | 19.2 | 19.7 | 19.2 | 169,278 |
| August 21, 2025 | 18.75 | 19.2 | 19.2 | 19.3 | 18.75 | 160,899 |
| August 20, 2025 | 19.1 | 18.75 | 18.75 | 19.1 | 18.65 | 113,900 |
| August 19, 2025 | 19.5 | 19.2 | 19.2 | 19.6 | 19.15 | 100,809 |
| August 18, 2025 | 19.1 | 19.5 | 19.5 | 19.85 | 19 | 320,889 |
| August 15, 2025 | 19 | 18.9 | 18.9 | 19.1 | 18.7 | 162,311 |
| August 14, 2025 | 19.2 | 19 | 19 | 19.2 | 18.85 | 115,951 |
| August 13, 2025 | 18.7 | 19 | 19 | 19.2 | 18.6 | 218,632 |
| August 12, 2025 | 18.55 | 18.7 | 18.7 | 18.95 | 18.55 | 79,606 |
| August 11, 2025 | 18.65 | 18.6 | 18.6 | 18.7 | 18.5 | 76,036 |
| August 08, 2025 | 18.65 | 18.7 | 18.7 | 18.75 | 18.55 | 76,137 |
| August 07, 2025 | 18.6 | 18.65 | 18.65 | 18.8 | 18.3 | 142,367 |
| August 06, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.55 | 108,111 |
| August 05, 2025 | 18.7 | 18.8 | 18.8 | 18.9 | 18.55 | 178,225 |
| August 04, 2025 | 18.4 | 18.5 | 18.5 | 18.75 | 18 | 211,633 |
| August 01, 2025 | 18 | 18 | 18 | 18.2 | 17.6 | 87,508 |
| July 31, 2025 | 18.2 | 18.05 | 18.05 | 18.2 | 18 | 68,598 |
| July 30, 2025 | 18.2 | 18.2 | 18.2 | 18.3 | 18.2 | 54,643 |
| July 29, 2025 | 18.75 | 18.25 | 18.25 | 18.75 | 18.25 | 83,498 |
| July 28, 2025 | 18.5 | 18.4 | 18.4 | 18.5 | 18.3 | 33,608 |
| July 25, 2025 | 18.45 | 18.35 | 18.35 | 18.6 | 18.3 | 49,265 |
| July 24, 2025 | 18.5 | 18.45 | 18.45 | 18.7 | 18.15 | 101,153 |
| July 23, 2025 | 18.25 | 18.25 | 18.25 | 18.45 | 18.1 | 78,015 |
| July 22, 2025 | 18.9 | 18.1 | 18.1 | 18.9 | 18 | 135,191 |
| July 21, 2025 | 18.5 | 18.4 | 18.4 | 19.05 | 18.3 | 118,731 |
| July 18, 2025 | 18.8 | 18.5 | 18.5 | 19.15 | 18.5 | 108,163 |
| July 17, 2025 | 18.3 | 18.75 | 18.75 | 19.5 | 18.1 | 382,142 |
| July 16, 2025 | 18.05 | 18.05 | 18.05 | 18.2 | 18 | 106,434 |
| July 15, 2025 | 17.95 | 18.05 | 18.05 | 18.3 | 17.9 | 61,377 |
| July 14, 2025 | 18.45 | 18.1 | 18.1 | 18.45 | 17.95 | 84,161 |
| July 11, 2025 | 18 | 18.2 | 18.2 | 18.25 | 17.85 | 105,839 |
| July 10, 2025 | 18.45 | 18 | 18 | 18.45 | 18 | 139,256 |
| July 09, 2025 | 18.45 | 18.45 | 18.45 | 18.55 | 18.35 | 45,413 |
| July 08, 2025 | 18.65 | 18.45 | 18.45 | 18.65 | 18 | 107,912 |
| July 07, 2025 | 19.4 | 19.05 | 18.44 | 19.4 | 18.65 | 203,497 |
| July 04, 2025 | 20.1 | 19.4 | 19.4 | 20.5 | 19.4 | 270,205 |
| July 03, 2025 | 20.45 | 20.1 | 20.1 | 20.45 | 20 | 311,002 |
| July 02, 2025 | 20.1 | 20.35 | 20.35 | 20.6 | 20 | 318,814 |
| July 01, 2025 | 20.35 | 20.45 | 20.45 | 20.95 | 20.15 | 874,119 |
| June 30, 2025 | 20.15 | 20.4 | 20.4 | 20.4 | 19.3 | 639,603 |
| June 27, 2025 | 19.6 | 20.25 | 20.25 | 21.2 | 19.6 | 2.69M |
| June 26, 2025 | 17.75 | 19.5 | 19.5 | 19.5 | 17.75 | 653,479 |
| June 25, 2025 | 17.6 | 17.75 | 17.75 | 17.8 | 17.6 | 85,128 |
| June 24, 2025 | 17.5 | 17.6 | 17.6 | 17.75 | 17.45 | 195,713 |
| June 23, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 16.85 | 138,656 |
| June 20, 2025 | 17.85 | 17.7 | 17.7 | 17.9 | 17.55 | 132,906 |
| June 19, 2025 | 18.05 | 17.85 | 17.85 | 18.05 | 17.8 | 95,742 |
| June 18, 2025 | 18 | 18.05 | 18.05 | 18.25 | 17.95 | 73,230 |