22.10
+0.45(+2.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 21.65 | 22.1 | 22.1 | 22.1 | 21.65 | 3.74M |
| September 08, 2025 | 21.7 | 21.65 | 21.65 | 21.75 | 21.5 | 2.18M |
| September 05, 2025 | 21.6 | 21.55 | 21.55 | 21.85 | 21.45 | 3.9M |
| September 04, 2025 | 20.8 | 21.05 | 21.05 | 21.05 | 20.8 | 2.61M |
| September 03, 2025 | 20.75 | 20.8 | 20.8 | 20.85 | 20.7 | 1.16M |
| September 02, 2025 | 20.65 | 20.8 | 20.8 | 20.9 | 20.65 | 1.55M |
| September 01, 2025 | 20.85 | 20.65 | 20.65 | 20.9 | 20.6 | 1.31M |
| August 29, 2025 | 20.7 | 20.85 | 20.85 | 20.9 | 20.7 | 1.99M |
| August 28, 2025 | 20.55 | 20.6 | 20.6 | 20.8 | 20.5 | 1.81M |
| August 27, 2025 | 20.65 | 20.6 | 20.6 | 20.7 | 20.45 | 781,731 |
| August 26, 2025 | 20.7 | 20.5 | 20.5 | 20.7 | 20.5 | 990,405 |
| August 25, 2025 | 20.8 | 20.75 | 20.75 | 20.85 | 20.7 | 1.31M |
| August 22, 2025 | 20.55 | 20.6 | 20.6 | 20.7 | 20.45 | 1.05M |
| August 21, 2025 | 20.4 | 20.7 | 20.7 | 20.8 | 20.4 | 1.66M |
| August 20, 2025 | 20.6 | 20.35 | 20.35 | 20.7 | 20.35 | 2.46M |
| August 19, 2025 | 20.8 | 20.7 | 20.7 | 20.85 | 20.65 | 1.32M |
| August 18, 2025 | 20.9 | 20.75 | 20.75 | 20.95 | 20.65 | 2.48M |
| August 15, 2025 | 20.9 | 20.95 | 20.95 | 21.05 | 20.65 | 3.83M |
| August 14, 2025 | 20.35 | 20.8 | 20.8 | 20.9 | 20.35 | 3.71M |
| August 13, 2025 | 20.35 | 20.35 | 20.35 | 20.5 | 20.25 | 2.74M |
| August 12, 2025 | 20.25 | 20.3 | 20.3 | 20.4 | 20.2 | 2.84M |
| August 11, 2025 | 20.15 | 20.25 | 20.25 | 20.35 | 20 | 1.22M |
| August 08, 2025 | 20.1 | 20.15 | 20.15 | 20.45 | 20.1 | 2.45M |
| August 07, 2025 | 19.65 | 20.05 | 20.05 | 20.15 | 19.65 | 2.9M |
| August 06, 2025 | 19.25 | 19.5 | 19.5 | 19.55 | 19.25 | 1.44M |
| August 05, 2025 | 19.25 | 19.25 | 19.25 | 19.4 | 19.2 | 1.6M |
| August 04, 2025 | 19 | 19.15 | 19.15 | 19.3 | 18.9 | 1.14M |
| August 01, 2025 | 18.85 | 19.15 | 19.15 | 19.3 | 18.7 | 1.82M |
| July 31, 2025 | 19 | 18.9 | 18.9 | 19 | 18.8 | 1.19M |
| July 30, 2025 | 18.95 | 18.95 | 18.95 | 19.05 | 18.9 | 738,466 |
| July 29, 2025 | 19.2 | 18.9 | 18.9 | 19.2 | 18.85 | 1.37M |
| July 28, 2025 | 19.2 | 19.2 | 19.2 | 19.3 | 19.1 | 817,016 |
| July 25, 2025 | 19.25 | 19.2 | 19.2 | 19.25 | 19.1 | 1.12M |
| July 24, 2025 | 19.15 | 19.15 | 19.15 | 19.3 | 19.05 | 772,713 |
| July 23, 2025 | 18.9 | 19.15 | 19.15 | 19.25 | 18.9 | 1.1M |
| July 22, 2025 | 19.2 | 18.9 | 18.9 | 19.2 | 18.85 | 1.52M |
| July 21, 2025 | 19.1 | 19.15 | 19.15 | 19.25 | 19.1 | 825,204 |
| July 18, 2025 | 19.2 | 19.15 | 19.15 | 19.35 | 19.05 | 1.38M |
| July 17, 2025 | 18.9 | 19.2 | 19.2 | 19.25 | 18.9 | 2.15M |
| July 16, 2025 | 18.85 | 18.9 | 18.9 | 18.95 | 18.7 | 1.97M |
| July 15, 2025 | 18.8 | 18.85 | 18.85 | 18.9 | 18.7 | 1.09M |
| July 14, 2025 | 19.15 | 18.75 | 18.75 | 19.15 | 18.65 | 2.69M |
| July 11, 2025 | 18.75 | 19.05 | 19.05 | 19.1 | 18.7 | 3.33M |
| July 10, 2025 | 18.65 | 18.6 | 18.6 | 18.7 | 18.45 | 3.29M |
| July 09, 2025 | 19 | 18.7 | 18.7 | 19 | 18.6 | 5.27M |
| July 08, 2025 | 19.65 | 19 | 19 | 19.65 | 18.9 | 8.99M |
| July 07, 2025 | 20.55 | 20.55 | 19.55 | 20.64 | 20.36 | 8.02M |
| July 04, 2025 | 20.82 | 20.55 | 19.55 | 20.86 | 20.5 | 7.13M |
| July 03, 2025 | 20.86 | 20.86 | 19.85 | 20.95 | 20.73 | 4.94M |
| July 02, 2025 | 20.77 | 20.77 | 19.76 | 21 | 20.64 | 3.65M |
| July 01, 2025 | 20.45 | 20.77 | 19.76 | 21 | 20.45 | 11.45M |
| June 30, 2025 | 20.68 | 20.5 | 19.5 | 20.77 | 20.5 | 3.15M |
| June 27, 2025 | 20.27 | 20.68 | 19.67 | 20.68 | 20.27 | 3.7M |
| June 26, 2025 | 20.18 | 20.23 | 19.25 | 20.41 | 20.09 | 2.64M |
| June 25, 2025 | 19.91 | 20.05 | 19.07 | 20.09 | 19.86 | 2.08M |
| June 24, 2025 | 19.91 | 19.82 | 18.85 | 20.05 | 19.82 | 3.02M |
| June 23, 2025 | 20.05 | 19.82 | 18.85 | 20.05 | 19.73 | 3.34M |
| June 20, 2025 | 20.32 | 20.18 | 19.2 | 20.32 | 20 | 6.02M |
| June 19, 2025 | 20.23 | 20.09 | 19.11 | 20.23 | 20 | 2.3M |
| June 18, 2025 | 20.36 | 20.27 | 19.28 | 20.36 | 20.18 | 1.89M |