21.15
-0.1(-0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.45 | 21.25 | 21.25 | 21.45 | 21.2 | 928,450 |
| September 04, 2025 | 20.95 | 21.3 | 21.3 | 21.35 | 20.95 | 2.38M |
| September 03, 2025 | 20.9 | 20.85 | 20.85 | 20.95 | 20.75 | 888,600 |
| September 02, 2025 | 20.85 | 20.8 | 20.8 | 20.95 | 20.75 | 1.25M |
| September 01, 2025 | 20.9 | 20.8 | 20.8 | 21.1 | 20.8 | 1.66M |
| August 29, 2025 | 21 | 20.85 | 20.85 | 21.1 | 20.8 | 1.51M |
| August 28, 2025 | 21.05 | 21 | 21 | 21.15 | 20.95 | 1.66M |
| August 27, 2025 | 21 | 21.05 | 21.05 | 21.15 | 21 | 638,498 |
| August 26, 2025 | 20.95 | 21.15 | 21.15 | 21.15 | 20.85 | 988,828 |
| August 25, 2025 | 21.1 | 21.05 | 21.05 | 21.2 | 21 | 859,818 |
| August 22, 2025 | 21 | 21 | 21 | 21.1 | 20.95 | 571,075 |
| August 21, 2025 | 20.85 | 21.05 | 21.05 | 21.15 | 20.85 | 816,366 |
| August 20, 2025 | 21 | 20.85 | 20.85 | 21 | 20.8 | 1.85M |
| August 19, 2025 | 21 | 21 | 21 | 21.1 | 20.9 | 1.06M |
| August 18, 2025 | 21.15 | 21.1 | 21.1 | 21.4 | 21 | 2.02M |
| August 15, 2025 | 21.2 | 21.1 | 21.1 | 21.25 | 20.9 | 1.79M |
| August 14, 2025 | 21 | 21.15 | 21.15 | 21.3 | 20.95 | 1.39M |
| August 13, 2025 | 21.45 | 20.9 | 20.9 | 21.45 | 20.8 | 4.85M |
| August 12, 2025 | 21.35 | 21.4 | 21.4 | 21.45 | 21.3 | 1.01M |
| August 11, 2025 | 21.55 | 21.4 | 21.4 | 21.55 | 21.35 | 1.03M |
| August 08, 2025 | 21.4 | 21.55 | 21.55 | 21.6 | 21.4 | 880,397 |
| August 07, 2025 | 21.6 | 21.5 | 21.5 | 21.65 | 21.4 | 771,659 |
| August 06, 2025 | 21.5 | 21.6 | 21.6 | 21.65 | 21.45 | 974,392 |
| August 05, 2025 | 21.3 | 21.5 | 21.5 | 21.55 | 21.3 | 647,954 |
| August 04, 2025 | 21.2 | 21.35 | 21.35 | 21.45 | 21.05 | 1.12M |
| August 01, 2025 | 21.05 | 21.25 | 21.25 | 21.4 | 20.95 | 1.04M |
| July 31, 2025 | 21.45 | 21.2 | 21.2 | 21.6 | 21.2 | 1.88M |
| July 30, 2025 | 21.45 | 21.45 | 21.45 | 21.6 | 21.25 | 1.24M |
| July 29, 2025 | 21.6 | 21.4 | 21.4 | 21.65 | 21.3 | 1.41M |
| July 28, 2025 | 21.95 | 21.55 | 21.55 | 21.95 | 21.55 | 1.56M |
| July 25, 2025 | 21.6 | 21.75 | 21.75 | 21.85 | 21.6 | 879,412 |
| July 24, 2025 | 21.8 | 21.75 | 21.75 | 21.95 | 21.6 | 1.42M |
| July 23, 2025 | 21.65 | 22 | 22 | 22.1 | 21.65 | 3.26M |
| July 22, 2025 | 21.85 | 21.45 | 21.45 | 21.85 | 21.3 | 1.61M |
| July 21, 2025 | 21.65 | 21.8 | 21.8 | 21.9 | 21.65 | 1.49M |
| July 18, 2025 | 21.7 | 21.6 | 21.6 | 21.8 | 21.45 | 1.06M |
| July 17, 2025 | 21.4 | 21.65 | 21.65 | 21.75 | 21.3 | 2.15M |
| July 16, 2025 | 21.15 | 21.35 | 21.35 | 21.45 | 21.1 | 1.73M |
| July 15, 2025 | 21.25 | 21.2 | 21.2 | 21.5 | 21.2 | 1.86M |
| July 14, 2025 | 21.4 | 21.35 | 21.35 | 21.65 | 21.2 | 2.85M |
| July 11, 2025 | 21.2 | 21.3 | 21.3 | 21.4 | 21.1 | 1.11M |
| July 10, 2025 | 21.1 | 21.15 | 21.15 | 21.25 | 21.1 | 805,171 |
| July 09, 2025 | 21.35 | 21.2 | 21.2 | 21.35 | 21.1 | 1.25M |
| July 08, 2025 | 21.85 | 21.3 | 21.3 | 21.85 | 21.3 | 1.41M |
| July 07, 2025 | 21.9 | 21.7 | 21.7 | 21.95 | 21.6 | 1.14M |
| July 04, 2025 | 21.9 | 21.8 | 21.8 | 22.05 | 21.75 | 992,615 |
| July 03, 2025 | 21.45 | 21.85 | 21.85 | 21.9 | 21.45 | 1.43M |
| July 02, 2025 | 21.4 | 21.6 | 21.6 | 21.65 | 21.35 | 1.34M |
| July 01, 2025 | 21.5 | 21.4 | 21.4 | 21.75 | 20.9 | 6.79M |
| June 30, 2025 | 21.85 | 21.5 | 21.5 | 21.85 | 21.4 | 2.09M |
| June 27, 2025 | 21.35 | 21.9 | 21.9 | 21.9 | 21.35 | 2.47M |
| June 26, 2025 | 21.15 | 21.35 | 21.35 | 21.45 | 21 | 2.13M |
| June 25, 2025 | 20.85 | 21 | 21 | 21.15 | 20.85 | 2.4M |
| June 24, 2025 | 21.4 | 20.85 | 20.85 | 21.45 | 20.8 | 9.81M |
| June 23, 2025 | 22.6 | 22.25 | 20.9 | 22.65 | 22.1 | 6.34M |
| June 20, 2025 | 23.05 | 22.6 | 22.6 | 23.15 | 22.6 | 17.59M |
| June 19, 2025 | 23.2 | 22.95 | 22.95 | 23.25 | 22.95 | 3.06M |
| June 18, 2025 | 23.45 | 23.25 | 23.25 | 23.45 | 23.25 | 2.13M |
| June 17, 2025 | 23.25 | 23.35 | 23.35 | 23.4 | 23.25 | 1.08M |
| June 16, 2025 | 23.55 | 23.25 | 23.25 | 23.55 | 23.2 | 1.9M |