22.85
-0.35(-1.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.2 | 23.2 | 23.2 | 23.6 | 23.1 | 604,113 |
| August 15, 2025 | 23 | 23.15 | 23.15 | 23.35 | 22.9 | 772,101 |
| August 14, 2025 | 23.05 | 22.9 | 22.9 | 23.2 | 22.9 | 407,032 |
| August 13, 2025 | 22.95 | 23.1 | 23.1 | 23.1 | 22.7 | 625,044 |
| August 12, 2025 | 22.8 | 22.95 | 22.95 | 22.95 | 22.65 | 829,360 |
| August 11, 2025 | 23.05 | 23 | 23 | 23.05 | 22.65 | 774,045 |
| August 08, 2025 | 24.05 | 23.05 | 23.05 | 24.05 | 23.05 | 1.59M |
| August 07, 2025 | 24.1 | 24.4 | 24.4 | 24.4 | 23.95 | 487,176 |
| August 06, 2025 | 23.3 | 24 | 24 | 24.1 | 23.3 | 668,759 |
| August 05, 2025 | 23.45 | 23.4 | 23.4 | 23.55 | 23 | 1.39M |
| August 04, 2025 | 23.05 | 23.5 | 23.5 | 23.5 | 23 | 534,930 |
| August 01, 2025 | 22.8 | 23.3 | 23.3 | 23.35 | 22.6 | 423,378 |
| July 31, 2025 | 22.9 | 23 | 23 | 23 | 22.65 | 523,070 |
| July 30, 2025 | 23.15 | 22.95 | 22.95 | 23.2 | 22.9 | 413,495 |
| July 29, 2025 | 23.2 | 23.2 | 23.2 | 23.3 | 22.6 | 812,501 |
| July 28, 2025 | 23.25 | 23.25 | 23.25 | 23.3 | 23 | 615,590 |
| July 25, 2025 | 23.25 | 23.2 | 23.2 | 23.5 | 23.1 | 646,187 |
| July 24, 2025 | 23.45 | 23.35 | 23.35 | 23.55 | 23.15 | 563,078 |
| July 23, 2025 | 23.45 | 23.65 | 23.65 | 23.7 | 23.25 | 782,658 |
| July 22, 2025 | 23.8 | 23.1 | 23.1 | 23.85 | 23 | 1.34M |
| July 21, 2025 | 24.4 | 23.9 | 23.9 | 24.55 | 23.7 | 793,174 |
| July 18, 2025 | 24.8 | 24.4 | 24.4 | 25.2 | 24.05 | 1.28M |
| July 17, 2025 | 24.8 | 25.05 | 25.05 | 25.1 | 24.7 | 487,888 |
| July 16, 2025 | 24.8 | 24.7 | 24.7 | 25.3 | 24.7 | 802,271 |
| July 15, 2025 | 24.75 | 25 | 25 | 25.05 | 24.65 | 668,743 |
| July 14, 2025 | 25 | 24.95 | 24.95 | 25.15 | 24.65 | 433,425 |
| July 11, 2025 | 24.95 | 25.1 | 25.1 | 25.25 | 24.75 | 556,992 |
| July 10, 2025 | 24.35 | 24.85 | 24.85 | 24.85 | 24.35 | 435,472 |
| July 09, 2025 | 23.9 | 24.5 | 24.5 | 24.5 | 23.9 | 491,683 |
| July 08, 2025 | 24.05 | 24.15 | 24.15 | 24.15 | 23.75 | 538,953 |
| July 07, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.5 | 1.51M |
| July 04, 2025 | 24.7 | 24.35 | 24.35 | 24.7 | 24.05 | 964,379 |
| July 03, 2025 | 24.1 | 24.55 | 24.55 | 24.85 | 24.05 | 1.16M |
| July 02, 2025 | 25.1 | 25.05 | 24.05 | 25.3 | 24.85 | 1.64M |
| July 01, 2025 | 25.1 | 25.1 | 24.1 | 25.2 | 24.85 | 1.68M |
| June 30, 2025 | 25.1 | 25.1 | 24.1 | 25.25 | 25.05 | 340,549 |
| June 27, 2025 | 25.4 | 25.3 | 24.29 | 25.6 | 25.15 | 812,662 |
| June 26, 2025 | 25.25 | 25.45 | 24.43 | 25.6 | 25.25 | 664,738 |
| June 25, 2025 | 25.2 | 25.25 | 24.24 | 25.35 | 25.1 | 427,308 |
| June 24, 2025 | 25.15 | 25.2 | 24.19 | 25.6 | 25.1 | 1M |
| June 23, 2025 | 24.95 | 25.4 | 24.39 | 25.4 | 24.45 | 676,681 |
| June 20, 2025 | 25.5 | 25.15 | 25.15 | 25.9 | 24.75 | 2.47M |
| June 19, 2025 | 26.25 | 25.8 | 25.8 | 26.45 | 25.6 | 2.04M |
| June 18, 2025 | 26.2 | 26.5 | 26.5 | 26.95 | 26.2 | 1.64M |
| June 17, 2025 | 25.6 | 26.25 | 26.25 | 26.25 | 25.6 | 929,141 |
| June 16, 2025 | 24.85 | 25.85 | 25.85 | 27.65 | 24.75 | 1.77M |
| June 13, 2025 | 25.15 | 25.15 | 25.15 | 25.3 | 24.85 | 642,740 |
| June 12, 2025 | 25.15 | 25.35 | 25.35 | 25.4 | 25.05 | 255,484 |
| June 11, 2025 | 24.95 | 25.35 | 25.35 | 25.45 | 24.85 | 769,079 |
| June 10, 2025 | 25.1 | 24.95 | 24.95 | 25.15 | 24.8 | 508,108 |
| June 09, 2025 | 25.6 | 25 | 25 | 25.6 | 24.8 | 586,712 |
| June 06, 2025 | 25.25 | 25.5 | 25.5 | 25.6 | 25.25 | 174,438 |
| June 05, 2025 | 25 | 25.3 | 25.3 | 25.65 | 25 | 279,650 |
| June 04, 2025 | 25.25 | 25.1 | 25.1 | 25.3 | 24.9 | 256,962 |
| June 03, 2025 | 25 | 25.1 | 25.1 | 25.3 | 24.75 | 400,249 |
| June 02, 2025 | 25.3 | 25 | 25 | 25.3 | 24.55 | 524,666 |
| May 29, 2025 | 25.45 | 25.45 | 25.45 | 25.55 | 25 | 1.45M |
| May 28, 2025 | 25.7 | 25.45 | 25.45 | 25.85 | 25.1 | 671,695 |
| May 27, 2025 | 25.9 | 25.85 | 25.85 | 26.1 | 25.35 | 585,214 |
| May 26, 2025 | 26.25 | 26.05 | 26.05 | 26.35 | 26.05 | 387,134 |