21.10
-0.05(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.2 | 21.15 | 21.15 | 21.2 | 21.1 | 7,035 |
| August 15, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 13,000 |
| August 14, 2025 | 21.15 | 21.1 | 21.1 | 21.2 | 21.1 | 8,000 |
| August 13, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21 | 8,001 |
| August 12, 2025 | 21.15 | 21.1 | 21.1 | 21.2 | 21.1 | 8,446 |
| August 11, 2025 | 20.65 | 21 | 21 | 21 | 20.65 | 5,000 |
| August 08, 2025 | 20.85 | 20.9 | 20.9 | 21.35 | 20.85 | 8,000 |
| August 07, 2025 | 21.1 | 21.1 | 21.1 | 21.55 | 21.1 | 13,191 |
| August 06, 2025 | 21.2 | 21.05 | 21.05 | 21.2 | 21 | 9,011 |
| August 05, 2025 | 20.95 | 21.05 | 21.05 | 21.1 | 20.9 | 9,001 |
| August 04, 2025 | 20.7 | 21.2 | 21.2 | 21.2 | 20.7 | 11,008 |
| August 01, 2025 | 20.8 | 21.2 | 21.2 | 21.2 | 20.75 | 10,060 |
| July 31, 2025 | 21.3 | 21.1 | 21.1 | 21.3 | 21.1 | 3,000 |
| July 30, 2025 | 21.3 | 21.25 | 21.25 | 21.3 | 21.25 | 2,000 |
| July 29, 2025 | 21.45 | 21.3 | 21.3 | 21.45 | 21.2 | 10,001 |
| July 28, 2025 | 21.4 | 21.45 | 21.45 | 21.5 | 21.4 | 10,000 |
| July 25, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.45 | 11,000 |
| July 24, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.5 | 19,000 |
| July 23, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.5 | 11,192 |
| July 22, 2025 | 21.6 | 21.45 | 21.45 | 21.6 | 21.45 | 16,000 |
| July 21, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.4 | 14,000 |
| July 18, 2025 | 21.55 | 21.65 | 21.65 | 21.75 | 21.3 | 10,000 |
| July 17, 2025 | 21.6 | 21.5 | 21.5 | 21.6 | 21.5 | 15,000 |
| July 16, 2025 | 21.4 | 21.7 | 21.7 | 21.7 | 21.35 | 14,065 |
| July 15, 2025 | 21.55 | 21.4 | 21.4 | 21.55 | 21.4 | 14,002 |
| July 14, 2025 | 21.25 | 21.55 | 21.55 | 21.55 | 21.25 | 15,000 |
| July 11, 2025 | 22.05 | 21.85 | 21.85 | 22.05 | 21.45 | 14,000 |
| July 10, 2025 | 21.3 | 21.6 | 21.6 | 21.6 | 21.3 | 17,000 |
| July 09, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.7 | 6,000 |
| July 08, 2025 | 21.7 | 21.8 | 21.8 | 21.8 | 21.5 | 9,000 |
| July 07, 2025 | 21.9 | 21.7 | 21.7 | 21.9 | 21.7 | 27,000 |
| July 04, 2025 | 22.05 | 22.3 | 22.3 | 22.3 | 21.9 | 14,000 |
| July 03, 2025 | 22 | 22.05 | 22.05 | 22.05 | 21.85 | 13,001 |
| July 02, 2025 | 22.5 | 21.95 | 21.95 | 22.5 | 21.95 | 31,000 |
| July 01, 2025 | 22.25 | 22.6 | 22.6 | 22.7 | 22.25 | 43,001 |
| June 30, 2025 | 22.05 | 21.9 | 21.9 | 22.05 | 21.9 | 24,030 |
| June 27, 2025 | 22.35 | 22.6 | 22.6 | 22.65 | 21.8 | 31,489 |
| June 26, 2025 | 21.9 | 22.4 | 22.4 | 22.4 | 21.75 | 45,001 |
| June 25, 2025 | 21.5 | 21.2 | 21.2 | 21.5 | 21.2 | 15,027 |
| June 24, 2025 | 21.15 | 21.65 | 21.65 | 21.65 | 21.1 | 8,001 |
| June 23, 2025 | 21.15 | 21 | 21 | 21.15 | 21 | 13,000 |
| June 20, 2025 | 21.45 | 21.15 | 21.15 | 21.45 | 20.5 | 26,497 |
| June 19, 2025 | 21.2 | 20.75 | 20.75 | 21.2 | 20.7 | 26,106 |
| June 18, 2025 | 21.5 | 21.2 | 21.2 | 21.5 | 21.2 | 8,000 |
| June 17, 2025 | 21.15 | 21.5 | 21.5 | 21.5 | 21.15 | 8,699 |
| June 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2,011 |
| June 13, 2025 | 20.65 | 20.7 | 20.7 | 20.7 | 20.6 | 9,000 |
| June 12, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0 |
| June 11, 2025 | 21 | 20.9 | 20.9 | 21 | 20.9 | 2,025 |
| June 10, 2025 | 21.55 | 21.2 | 21.2 | 21.55 | 21.2 | 8,000 |
| June 09, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0 |
| June 06, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0 |
| June 05, 2025 | 21.2 | 21.1 | 21.1 | 21.2 | 21 | 9,001 |
| June 04, 2025 | 21.1 | 21.2 | 21.2 | 21.25 | 21 | 12,003 |
| June 03, 2025 | 21.15 | 21 | 21 | 21.4 | 21 | 21,001 |
| June 02, 2025 | 21.2 | 21.2 | 21.2 | 21.45 | 21.2 | 24,008 |
| May 29, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.5 | 14,000 |
| May 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 10,000 |
| May 27, 2025 | 21.6 | 21.65 | 21.65 | 21.8 | 21.6 | 29,000 |
| May 26, 2025 | 21.65 | 21.9 | 21.9 | 21.9 | 21.65 | 12,200 |