21.35
-0.25(-1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 21.6 | 21.35 | 21.35 | 21.65 | 21.3 | 10.64M |
| August 21, 2025 | 21 | 21.6 | 21.6 | 21.65 | 20.95 | 37.27M |
| August 20, 2025 | 21.2 | 20.85 | 20.85 | 21.2 | 20.8 | 22.9M |
| August 19, 2025 | 21.4 | 21.15 | 21.15 | 21.4 | 21.1 | 15.63M |
| August 18, 2025 | 21.4 | 21.5 | 21.5 | 21.6 | 21.25 | 19.73M |
| August 15, 2025 | 21.4 | 21.3 | 21.3 | 21.4 | 21.15 | 10.37M |
| August 14, 2025 | 21.15 | 21.4 | 21.4 | 21.4 | 21.15 | 24.24M |
| August 13, 2025 | 21.1 | 21.1 | 21.1 | 21.2 | 20.95 | 20.91M |
| August 12, 2025 | 20.95 | 20.9 | 20.9 | 21.15 | 20.9 | 10.75M |
| August 11, 2025 | 21.2 | 20.95 | 20.95 | 21.45 | 20.95 | 32.37M |
| August 08, 2025 | 20.75 | 20.95 | 20.95 | 21 | 20.75 | 11.47M |
| August 07, 2025 | 21.05 | 20.75 | 20.75 | 21.1 | 20.75 | 13.03M |
| August 06, 2025 | 20.8 | 21.05 | 21.05 | 21.1 | 20.8 | 17.41M |
| August 05, 2025 | 20.75 | 20.8 | 20.8 | 20.85 | 20.7 | 9.62M |
| August 04, 2025 | 20.35 | 20.75 | 20.75 | 20.8 | 20.35 | 12.5M |
| August 01, 2025 | 20.45 | 20.55 | 20.55 | 20.7 | 20.25 | 12.97M |
| July 31, 2025 | 20.75 | 20.6 | 20.6 | 20.8 | 20.55 | 17.11M |
| July 30, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.7 | 8.34M |
| July 29, 2025 | 20.75 | 20.75 | 20.75 | 20.9 | 20.7 | 15.91M |
| July 28, 2025 | 21.15 | 20.8 | 20.8 | 21.15 | 20.75 | 16.4M |
| July 25, 2025 | 21 | 21 | 21 | 21.3 | 20.9 | 28.77M |
| July 24, 2025 | 20.8 | 20.9 | 20.9 | 20.95 | 20.65 | 17.57M |
| July 23, 2025 | 20.7 | 20.7 | 20.7 | 20.7 | 20.4 | 29.49M |
| July 22, 2025 | 20.85 | 20.5 | 20.5 | 21 | 20.5 | 43.21M |
| July 21, 2025 | 21 | 20.8 | 20.8 | 21.2 | 20.8 | 32.82M |
| July 18, 2025 | 21.3 | 20.9 | 20.9 | 21.4 | 20.9 | 38.54M |
| July 17, 2025 | 21.15 | 21.15 | 21.15 | 21.3 | 21.1 | 32.89M |
| July 16, 2025 | 21.25 | 21.1 | 21.1 | 21.25 | 20.9 | 40.95M |
| July 15, 2025 | 22.25 | 21.85 | 21.05 | 22.25 | 21.85 | 35.61M |
| July 14, 2025 | 22.1 | 22.35 | 21.54 | 22.35 | 22 | 36.31M |
| July 11, 2025 | 21.7 | 22.1 | 21.3 | 22.3 | 21.6 | 44.85M |
| July 10, 2025 | 22 | 21.55 | 20.77 | 22.1 | 21.55 | 23.03M |
| July 09, 2025 | 21.8 | 22 | 21.2 | 22.1 | 21.7 | 23.56M |
| July 08, 2025 | 21.7 | 21.85 | 21.05 | 22.15 | 21.35 | 48.51M |
| July 07, 2025 | 22 | 21.85 | 21.05 | 22 | 21.7 | 21.93M |
| July 04, 2025 | 22.15 | 21.9 | 21.1 | 22.15 | 21.7 | 23.7M |
| July 03, 2025 | 21.8 | 22 | 21.2 | 22.2 | 21.8 | 39.47M |
| July 02, 2025 | 21.8 | 21.75 | 20.96 | 22.05 | 21.6 | 34.18M |
| July 01, 2025 | 21.7 | 21.75 | 20.96 | 22 | 21.7 | 25.61M |
| June 30, 2025 | 21.95 | 21.6 | 20.81 | 22.05 | 21.6 | 29.55M |
| June 27, 2025 | 21.45 | 21.9 | 21.1 | 21.9 | 21.45 | 27.58M |
| June 26, 2025 | 21.55 | 21.6 | 20.81 | 21.7 | 21.4 | 26.62M |
| June 25, 2025 | 21.25 | 21.4 | 21.4 | 21.6 | 21.25 | 28.52M |
| June 24, 2025 | 21.3 | 21.1 | 21.1 | 21.4 | 20.95 | 39.12M |
| June 23, 2025 | 20.7 | 20.8 | 20.8 | 20.9 | 20.4 | 24.27M |
| June 20, 2025 | 21.45 | 20.95 | 20.95 | 21.5 | 20.85 | 28.97M |
| June 19, 2025 | 21.5 | 21.4 | 21.4 | 21.7 | 21.4 | 31.88M |
| June 18, 2025 | 21.45 | 21.4 | 21.4 | 21.7 | 21.35 | 31.26M |
| June 17, 2025 | 21.7 | 21.4 | 21.4 | 21.75 | 21.35 | 34.21M |
| June 16, 2025 | 21.4 | 21.4 | 21.4 | 21.45 | 21.05 | 30.11M |
| June 13, 2025 | 22 | 21.8 | 21.8 | 22.15 | 21.8 | 27.3M |
| June 12, 2025 | 22.6 | 22.25 | 22.25 | 22.6 | 22.2 | 18.8M |
| June 11, 2025 | 22.65 | 22.55 | 22.55 | 22.9 | 22.55 | 24.75M |
| June 10, 2025 | 22.35 | 22.55 | 22.55 | 22.6 | 22.25 | 21.38M |
| June 09, 2025 | 22.35 | 22.3 | 22.3 | 22.5 | 22.05 | 20.89M |
| June 06, 2025 | 22.3 | 22.15 | 22.15 | 22.5 | 22.1 | 13.96M |
| June 05, 2025 | 22.6 | 22.05 | 22.05 | 22.6 | 21.9 | 28M |
| June 04, 2025 | 22.55 | 22.6 | 22.6 | 22.7 | 22.45 | 14.82M |
| June 03, 2025 | 22.55 | 22.4 | 22.4 | 22.65 | 22.35 | 12.62M |
| June 02, 2025 | 22.15 | 22.5 | 22.5 | 22.65 | 22.15 | 21.91M |