21.55
+0.1(+0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 21.4 | 21.55 | 21.55 | 21.75 | 21.4 | 512,695 |
| September 05, 2025 | 21.6 | 21.45 | 21.45 | 21.7 | 21.25 | 476,686 |
| September 04, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.35 | 397,153 |
| September 03, 2025 | 21.05 | 21.25 | 21.25 | 21.45 | 21.05 | 334,964 |
| September 02, 2025 | 21.1 | 20.9 | 20.9 | 21.25 | 20.65 | 473,327 |
| September 01, 2025 | 21.65 | 21.05 | 21.05 | 21.65 | 21 | 743,314 |
| August 29, 2025 | 22.05 | 21.55 | 21.55 | 22.05 | 21.55 | 472,493 |
| August 28, 2025 | 21.9 | 21.85 | 21.85 | 22.25 | 21.7 | 860,882 |
| August 27, 2025 | 21.6 | 21.75 | 21.75 | 21.95 | 21.45 | 815,008 |
| August 26, 2025 | 21.35 | 21.35 | 21.35 | 21.6 | 21.25 | 611,730 |
| August 25, 2025 | 20.85 | 21.45 | 21.45 | 21.55 | 20.85 | 1.55M |
| August 22, 2025 | 20.65 | 20.6 | 20.6 | 20.95 | 20.55 | 469,749 |
| August 21, 2025 | 20.45 | 20.7 | 20.7 | 20.9 | 20.45 | 625,504 |
| August 20, 2025 | 21 | 20.4 | 20.4 | 21 | 20.2 | 830,033 |
| August 19, 2025 | 20.9 | 20.9 | 20.9 | 21.15 | 20.85 | 805,442 |
| August 18, 2025 | 20.55 | 20.85 | 20.85 | 21.05 | 20.55 | 757,105 |
| August 15, 2025 | 20.85 | 20.65 | 20.65 | 20.85 | 20.5 | 736,099 |
| August 14, 2025 | 20.8 | 20.65 | 20.65 | 20.9 | 20.6 | 458,291 |
| August 13, 2025 | 20.85 | 20.65 | 20.65 | 21.05 | 20.5 | 705,699 |
| August 12, 2025 | 20.6 | 20.6 | 20.6 | 20.8 | 20.55 | 510,618 |
| August 11, 2025 | 20.9 | 20.75 | 20.75 | 20.9 | 20.35 | 1.07M |
| August 08, 2025 | 21.4 | 20.95 | 20.95 | 21.75 | 20.9 | 3.04M |
| August 07, 2025 | 22.4 | 21.95 | 21.95 | 22.4 | 21.9 | 381,313 |
| August 06, 2025 | 22.15 | 22.2 | 22.2 | 22.45 | 22.15 | 296,509 |
| August 05, 2025 | 22.3 | 22.3 | 22.3 | 22.45 | 22.15 | 709,354 |
| August 04, 2025 | 21.4 | 22.25 | 22.25 | 22.4 | 21.15 | 907,051 |
| August 01, 2025 | 20.9 | 21.55 | 21.55 | 21.6 | 20.6 | 397,405 |
| July 31, 2025 | 21.45 | 21.2 | 21.2 | 21.45 | 21.05 | 441,448 |
| July 30, 2025 | 21.4 | 21.45 | 21.45 | 21.65 | 21.05 | 500,957 |
| July 29, 2025 | 21.65 | 21.35 | 21.35 | 21.85 | 21.3 | 705,499 |
| July 28, 2025 | 21.7 | 21.65 | 21.65 | 21.85 | 21.6 | 395,542 |
| July 25, 2025 | 22 | 21.7 | 21.7 | 22.2 | 21.7 | 1.52M |
| July 24, 2025 | 23.4 | 23.45 | 22.15 | 23.65 | 23.05 | 2.24M |
| July 23, 2025 | 22.75 | 23.25 | 21.96 | 23.25 | 22.75 | 597,003 |
| July 22, 2025 | 23.5 | 22.6 | 21.35 | 23.5 | 22.55 | 930,196 |
| July 21, 2025 | 23.2 | 23.35 | 22.06 | 23.55 | 23.05 | 988,494 |
| July 18, 2025 | 23.1 | 23.05 | 21.77 | 23.3 | 22.85 | 652,167 |
| July 17, 2025 | 22.8 | 23.1 | 21.82 | 23.25 | 22.8 | 941,854 |
| July 16, 2025 | 22.6 | 22.7 | 21.44 | 22.95 | 22.6 | 404,204 |
| July 15, 2025 | 22.4 | 22.6 | 21.35 | 22.7 | 22.4 | 384,272 |
| July 14, 2025 | 22.7 | 22.45 | 21.21 | 22.7 | 22.4 | 277,978 |
| July 11, 2025 | 22.15 | 22.7 | 22.7 | 22.8 | 22.15 | 579,242 |
| July 10, 2025 | 22.05 | 22.05 | 22.05 | 22.25 | 22.05 | 270,842 |
| July 09, 2025 | 22.1 | 22.25 | 22.25 | 22.3 | 22 | 364,760 |
| July 08, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 21.85 | 445,323 |
| July 07, 2025 | 22.35 | 22.25 | 22.25 | 22.4 | 21.8 | 441,307 |
| July 04, 2025 | 22.6 | 22.05 | 22.05 | 22.8 | 22 | 680,855 |
| July 03, 2025 | 22.45 | 22.55 | 22.55 | 22.7 | 22.45 | 420,373 |
| July 02, 2025 | 22.5 | 22.35 | 22.35 | 22.55 | 22.3 | 290,336 |
| July 01, 2025 | 22.35 | 22.5 | 22.5 | 22.65 | 22.25 | 475,128 |
| June 30, 2025 | 22.7 | 22.3 | 22.3 | 22.75 | 22.3 | 384,250 |
| June 27, 2025 | 22.9 | 22.7 | 22.7 | 22.95 | 22.55 | 609,038 |
| June 26, 2025 | 22.75 | 22.7 | 22.7 | 22.9 | 22.5 | 544,669 |
| June 25, 2025 | 22.7 | 22.6 | 22.6 | 22.9 | 22.5 | 405,844 |
| June 24, 2025 | 22.25 | 22.5 | 22.5 | 22.75 | 22.1 | 804,019 |
| June 23, 2025 | 21.75 | 21.8 | 21.8 | 21.95 | 21.45 | 711,028 |
| June 20, 2025 | 22.2 | 22.15 | 22.15 | 22.35 | 21.65 | 3.28M |
| June 19, 2025 | 22.75 | 22.2 | 22.2 | 22.75 | 22.05 | 869,380 |
| June 18, 2025 | 22.7 | 22.75 | 22.75 | 23 | 22.6 | 493,933 |
| June 17, 2025 | 22.7 | 22.5 | 22.5 | 22.85 | 22.35 | 513,284 |