21.70
-0.2(-0.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.9 | 21.7 | 21.7 | 21.9 | 21.6 | 6.57M |
| August 15, 2025 | 22.1 | 21.9 | 21.9 | 22.15 | 21.8 | 8.2M |
| August 14, 2025 | 21.75 | 22.05 | 22.05 | 22.4 | 21.7 | 10.16M |
| August 13, 2025 | 21.75 | 21.7 | 21.7 | 21.95 | 21.6 | 33.45M |
| August 12, 2025 | 21.76 | 21.81 | 21.44 | 21.85 | 21.58 | 20.35M |
| August 11, 2025 | 21.39 | 21.76 | 21.4 | 21.81 | 21.34 | 15.68M |
| August 08, 2025 | 21.95 | 21.39 | 21.03 | 22.04 | 21.34 | 21.76M |
| August 07, 2025 | 22.32 | 21.9 | 21.54 | 22.32 | 21.76 | 17.45M |
| August 06, 2025 | 22.13 | 22.23 | 21.85 | 22.41 | 22.13 | 14.37M |
| August 05, 2025 | 21.76 | 22.04 | 21.68 | 22.18 | 21.67 | 14.72M |
| August 04, 2025 | 21.25 | 21.71 | 21.35 | 21.81 | 21.16 | 14.74M |
| August 01, 2025 | 20.55 | 21.3 | 20.94 | 21.34 | 20.55 | 14.52M |
| July 31, 2025 | 20.69 | 20.74 | 20.39 | 20.83 | 20.55 | 6.13M |
| July 30, 2025 | 20.32 | 20.69 | 20.34 | 20.83 | 20.18 | 12.07M |
| July 29, 2025 | 20.22 | 20.27 | 19.93 | 20.46 | 20.18 | 7.83M |
| July 28, 2025 | 20.27 | 20.08 | 19.75 | 20.36 | 20.08 | 7.99M |
| July 25, 2025 | 20.32 | 20.27 | 19.93 | 20.36 | 20.22 | 5.44M |
| July 24, 2025 | 20.5 | 20.32 | 19.98 | 20.5 | 20.32 | 5.28M |
| July 23, 2025 | 20.46 | 20.46 | 20.11 | 20.6 | 20.41 | 6.76M |
| July 22, 2025 | 20.64 | 20.46 | 20.11 | 20.64 | 20.27 | 14.08M |
| July 21, 2025 | 20.78 | 20.64 | 20.3 | 20.83 | 20.55 | 11.13M |
| July 18, 2025 | 20.97 | 20.83 | 20.48 | 21.02 | 20.69 | 10.35M |
| July 17, 2025 | 20.64 | 20.88 | 20.53 | 20.88 | 20.64 | 7.22M |
| July 16, 2025 | 20.69 | 20.64 | 20.3 | 20.74 | 20.5 | 11.95M |
| July 15, 2025 | 20.74 | 20.74 | 20.39 | 21.02 | 20.74 | 6.11M |
| July 14, 2025 | 21.02 | 20.88 | 20.53 | 21.11 | 20.64 | 8.6M |
| July 11, 2025 | 21.16 | 21.02 | 21.02 | 21.34 | 21.02 | 6.96M |
| July 10, 2025 | 20.69 | 21.16 | 21.16 | 21.25 | 20.69 | 10.23M |
| July 09, 2025 | 20.92 | 20.74 | 20.74 | 20.92 | 20.69 | 5.69M |
| July 08, 2025 | 20.92 | 20.88 | 20.88 | 20.97 | 20.64 | 6.36M |
| July 07, 2025 | 20.69 | 20.88 | 20.88 | 20.97 | 20.6 | 6.67M |
| July 04, 2025 | 20.74 | 20.64 | 20.64 | 20.88 | 20.64 | 6.68M |
| July 03, 2025 | 20.64 | 20.64 | 20.64 | 20.78 | 20.6 | 7.28M |
| July 02, 2025 | 20.46 | 20.6 | 20.6 | 20.74 | 20.32 | 7.89M |
| July 01, 2025 | 20.5 | 20.5 | 20.5 | 20.6 | 20.36 | 5.71M |
| June 30, 2025 | 20.22 | 20.46 | 20.46 | 20.5 | 20.22 | 10.7M |
| June 27, 2025 | 20.04 | 20.22 | 20.22 | 20.32 | 20.04 | 8.64M |
| June 26, 2025 | 19.76 | 20.04 | 20.04 | 20.13 | 19.76 | 8.2M |
| June 25, 2025 | 19.62 | 19.71 | 19.71 | 19.76 | 19.62 | 3.75M |
| June 24, 2025 | 19.52 | 19.62 | 19.62 | 19.76 | 19.48 | 4.87M |
| June 23, 2025 | 19.52 | 19.48 | 19.48 | 19.57 | 19.38 | 6.16M |
| June 20, 2025 | 19.85 | 19.66 | 19.66 | 19.99 | 19.62 | 16.73M |
| June 19, 2025 | 19.85 | 19.85 | 19.85 | 20.04 | 19.66 | 5.38M |
| June 18, 2025 | 19.94 | 19.94 | 19.94 | 20.04 | 19.9 | 7.66M |
| June 17, 2025 | 19.66 | 19.94 | 19.94 | 19.94 | 19.66 | 9.78M |
| June 16, 2025 | 19.48 | 19.66 | 19.66 | 19.66 | 19.48 | 5.07M |
| June 13, 2025 | 19.48 | 19.48 | 19.48 | 19.62 | 19.43 | 4.67M |
| June 12, 2025 | 19.52 | 19.66 | 19.66 | 19.66 | 19.48 | 5.03M |
| June 11, 2025 | 19.57 | 19.57 | 19.57 | 19.66 | 19.52 | 4.69M |
| June 10, 2025 | 19.57 | 19.62 | 19.62 | 19.71 | 19.48 | 6.83M |
| June 09, 2025 | 19.57 | 19.62 | 19.62 | 19.71 | 19.52 | 6.9M |
| June 06, 2025 | 19.38 | 19.48 | 19.48 | 19.62 | 19.38 | 6M |
| June 05, 2025 | 19.34 | 19.34 | 19.34 | 19.48 | 19.29 | 4.14M |
| June 04, 2025 | 19.43 | 19.29 | 19.29 | 19.62 | 19.29 | 10.99M |
| June 03, 2025 | 19.2 | 19.38 | 19.38 | 19.38 | 19.11 | 4.31M |
| June 02, 2025 | 19.01 | 19.11 | 19.11 | 19.25 | 19.01 | 3.94M |
| May 29, 2025 | 19.2 | 19.15 | 19.15 | 19.25 | 19.06 | 4.75M |
| May 28, 2025 | 19.48 | 19.11 | 19.11 | 19.57 | 19.11 | 6.92M |
| May 27, 2025 | 19.57 | 19.48 | 19.48 | 19.71 | 19.38 | 5.45M |
| May 26, 2025 | 19.57 | 19.48 | 19.48 | 19.85 | 19.43 | 9.81M |