22.25
-0.3(-1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.8 | 22.55 | 22.55 | 22.8 | 22.45 | 964,458 |
| September 04, 2025 | 22.5 | 22.7 | 22.7 | 22.7 | 22.5 | 970,041 |
| September 03, 2025 | 22.55 | 22.25 | 22.25 | 22.55 | 22.2 | 1.78M |
| September 02, 2025 | 22.8 | 22.45 | 22.45 | 22.8 | 22.35 | 1.48M |
| September 01, 2025 | 23 | 22.7 | 22.7 | 23.3 | 22.6 | 1.56M |
| August 29, 2025 | 23.65 | 22.9 | 22.9 | 23.65 | 22.85 | 3.58M |
| August 28, 2025 | 23.7 | 23.65 | 23.65 | 24.1 | 23.5 | 1.89M |
| August 27, 2025 | 23.8 | 23.55 | 23.55 | 24 | 23.55 | 2.06M |
| August 26, 2025 | 23.8 | 23.5 | 23.5 | 23.9 | 23.5 | 2.15M |
| August 25, 2025 | 24.25 | 24.05 | 24.05 | 24.3 | 23.8 | 1.5M |
| August 22, 2025 | 24.15 | 23.8 | 23.8 | 24.3 | 23.8 | 1.63M |
| August 21, 2025 | 24.2 | 24.15 | 24.15 | 24.5 | 24.1 | 2M |
| August 20, 2025 | 24.55 | 24.2 | 24.2 | 24.6 | 23.8 | 4.22M |
| August 19, 2025 | 24.6 | 24.7 | 24.7 | 25.05 | 24.1 | 3.64M |
| August 18, 2025 | 24.95 | 24.75 | 24.75 | 25.3 | 24.7 | 6.36M |
| August 15, 2025 | 24.5 | 24.65 | 24.65 | 24.7 | 24.2 | 3.6M |
| August 14, 2025 | 23.85 | 24.5 | 24.5 | 24.55 | 23.85 | 7.05M |
| August 13, 2025 | 24.05 | 23.6 | 23.6 | 24.1 | 23.4 | 2.94M |
| August 12, 2025 | 23.7 | 24.05 | 24.05 | 24.3 | 23.65 | 5.08M |
| August 11, 2025 | 23.75 | 23.7 | 23.7 | 24.1 | 23.6 | 7.34M |
| August 08, 2025 | 22.35 | 23.25 | 23.25 | 23.3 | 22.35 | 4.79M |
| August 07, 2025 | 22.05 | 22.15 | 22.15 | 22.2 | 22.05 | 1.26M |
| August 06, 2025 | 22 | 22.05 | 22.05 | 22.15 | 21.9 | 1.21M |
| August 05, 2025 | 22.1 | 22 | 22 | 22.2 | 21.85 | 1.69M |
| August 04, 2025 | 21.7 | 22.05 | 22.05 | 22.2 | 21.2 | 3.37M |
| August 01, 2025 | 21.85 | 22.3 | 22.3 | 22.4 | 21.6 | 1.69M |
| July 31, 2025 | 22.8 | 22.05 | 22.05 | 22.8 | 21.95 | 2.71M |
| July 30, 2025 | 22.5 | 22.8 | 22.8 | 22.9 | 22.3 | 1.84M |
| July 29, 2025 | 22.8 | 22.5 | 22.5 | 23.05 | 22.5 | 2.39M |
| July 28, 2025 | 23.6 | 23.05 | 23.05 | 23.6 | 22.85 | 3.56M |
| July 25, 2025 | 23.5 | 23.55 | 23.55 | 24 | 23.3 | 10.2M |
| July 24, 2025 | 22.8 | 22.85 | 22.85 | 23 | 22.5 | 4.35M |
| July 23, 2025 | 21.9 | 22.4 | 22.4 | 22.6 | 21.9 | 3.46M |
| July 22, 2025 | 22 | 21.6 | 21.6 | 22.15 | 21.55 | 2.26M |
| July 21, 2025 | 22.1 | 22.1 | 22.1 | 22.4 | 21.9 | 1.6M |
| July 18, 2025 | 22.1 | 22.05 | 22.05 | 22.45 | 21.95 | 3.09M |
| July 17, 2025 | 21.8 | 21.9 | 21.9 | 21.95 | 21.55 | 1.91M |
| July 16, 2025 | 21.8 | 21.5 | 21.5 | 21.9 | 21.5 | 1.69M |
| July 15, 2025 | 21.85 | 21.3 | 21.3 | 22.05 | 21.3 | 2.39M |
| July 14, 2025 | 21.2 | 21.5 | 21.5 | 21.7 | 20.95 | 2.56M |
| July 11, 2025 | 20.8 | 20.8 | 20.8 | 20.95 | 20.5 | 2.96M |
| July 10, 2025 | 22.4 | 22.25 | 20.95 | 22.45 | 22.1 | 3.5M |
| July 09, 2025 | 22.45 | 22.5 | 21.19 | 22.55 | 22.25 | 2.32M |
| July 08, 2025 | 22.3 | 22.25 | 20.95 | 22.55 | 22.2 | 1.46M |
| July 07, 2025 | 22.35 | 22.55 | 21.23 | 22.65 | 22.1 | 1.45M |
| July 04, 2025 | 22.6 | 22.45 | 21.14 | 22.7 | 22.45 | 1.17M |
| July 03, 2025 | 22.2 | 22.6 | 21.28 | 22.7 | 22.2 | 2.45M |
| July 02, 2025 | 22.1 | 22.2 | 20.9 | 22.3 | 21.9 | 1.57M |
| July 01, 2025 | 21.8 | 21.9 | 20.62 | 22.1 | 21.8 | 1.12M |
| June 30, 2025 | 22.35 | 21.7 | 20.43 | 22.35 | 21.7 | 2.19M |
| June 27, 2025 | 22.4 | 22.35 | 21.04 | 22.5 | 22.3 | 1.31M |
| June 26, 2025 | 22.35 | 22.3 | 21 | 22.6 | 22.3 | 1.89M |
| June 25, 2025 | 22.4 | 22.25 | 20.95 | 22.45 | 22.2 | 1.48M |
| June 24, 2025 | 22.4 | 22.25 | 20.95 | 22.6 | 22.2 | 3.16M |
| June 23, 2025 | 22.35 | 22.7 | 21.37 | 22.75 | 22.05 | 3.86M |
| June 20, 2025 | 22.3 | 21.95 | 21.95 | 22.55 | 21.9 | 1.97M |
| June 19, 2025 | 22.95 | 22.35 | 22.35 | 23 | 22.3 | 3.26M |
| June 18, 2025 | 23.05 | 22.95 | 22.95 | 23.1 | 22.8 | 1.86M |
| June 17, 2025 | 23.35 | 23.05 | 23.05 | 23.4 | 22.85 | 2.01M |
| June 16, 2025 | 23 | 23.3 | 23.3 | 23.4 | 22.75 | 2.57M |