22.60
-0.3(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.8 | 22.9 | 22.9 | 23.2 | 22.8 | 14,531 |
| August 15, 2025 | 23.1 | 22.8 | 22.8 | 23.35 | 22.8 | 12,629 |
| August 14, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 2,562 |
| August 13, 2025 | 23.35 | 23.3 | 23.3 | 23.35 | 23.3 | 2,121 |
| August 12, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 23.1 | 3,130 |
| August 11, 2025 | 22.35 | 23.15 | 23.15 | 23.15 | 22.35 | 5,651 |
| August 08, 2025 | 23 | 22.75 | 22.75 | 23.05 | 22.75 | 31,470 |
| August 07, 2025 | 23.3 | 23.45 | 23.45 | 23.45 | 23.25 | 44,951 |
| August 06, 2025 | 22.85 | 22.9 | 22.9 | 22.9 | 22.7 | 49,351 |
| August 05, 2025 | 23 | 22.85 | 22.85 | 23 | 22.6 | 25,268 |
| August 04, 2025 | 22.25 | 23.1 | 23.1 | 23.1 | 22.25 | 45,379 |
| August 01, 2025 | 22.3 | 23 | 23 | 23 | 22.15 | 63,855 |
| July 31, 2025 | 22.7 | 22.9 | 22.9 | 23.15 | 22.5 | 58,610 |
| July 30, 2025 | 22.6 | 23.05 | 23.05 | 23.05 | 22.6 | 22,369 |
| July 29, 2025 | 23 | 22.65 | 22.65 | 23.45 | 22.65 | 83,182 |
| July 28, 2025 | 23.2 | 23.45 | 23.45 | 23.45 | 22.6 | 44,469 |
| July 25, 2025 | 23.35 | 23.4 | 23.4 | 23.4 | 23.15 | 9,289 |
| July 24, 2025 | 23.1 | 23.15 | 23.15 | 23.85 | 23.1 | 39,188 |
| July 23, 2025 | 23.4 | 23.6 | 23.6 | 23.6 | 23.35 | 16,341 |
| July 22, 2025 | 24 | 23 | 23 | 24 | 22.9 | 34,471 |
| July 21, 2025 | 24.15 | 23.6 | 23.6 | 24.15 | 23.25 | 20,541 |
| July 18, 2025 | 24 | 24.1 | 24.1 | 24.1 | 24 | 18,828 |
| July 17, 2025 | 23.4 | 23.45 | 23.45 | 23.6 | 23.4 | 17,204 |
| July 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 4,787 |
| July 15, 2025 | 23.2 | 23.95 | 23.95 | 23.95 | 23.15 | 17,325 |
| July 14, 2025 | 23.85 | 23.55 | 23.55 | 24 | 23.5 | 58,675 |
| July 11, 2025 | 24.15 | 24.4 | 24.4 | 24.5 | 24.15 | 10,576 |
| July 10, 2025 | 24.45 | 24.15 | 24.15 | 25.1 | 23.6 | 76,498 |
| July 09, 2025 | 25.35 | 25.45 | 25.45 | 25.45 | 25.3 | 8,162 |
| July 08, 2025 | 25.05 | 26.25 | 26.25 | 26.5 | 25.05 | 14,722 |
| July 07, 2025 | 25.8 | 25.75 | 25.75 | 25.8 | 25.75 | 2,277 |
| July 04, 2025 | 26.55 | 25.8 | 25.8 | 26.7 | 25.5 | 14,525 |
| July 03, 2025 | 27.35 | 26.55 | 26.55 | 27.35 | 26.55 | 16,327 |
| July 02, 2025 | 27.55 | 26.55 | 26.55 | 27.6 | 26.3 | 52,655 |
| July 01, 2025 | 25.8 | 27.1 | 27.1 | 27.55 | 25.7 | 217,597 |
| June 30, 2025 | 25.8 | 25.05 | 25.05 | 25.8 | 25.05 | 17,693 |
| June 27, 2025 | 25.4 | 25.9 | 25.9 | 25.95 | 24.55 | 193,000 |
| June 26, 2025 | 23.85 | 25 | 25 | 25 | 23.7 | 257,438 |
| June 25, 2025 | 23.45 | 23.4 | 23.4 | 23.45 | 23.05 | 16,400 |
| June 24, 2025 | 22.6 | 23.45 | 23.45 | 23.6 | 22.55 | 149,264 |
| June 23, 2025 | 22.15 | 22.1 | 22.1 | 22.3 | 22.05 | 121,680 |
| June 20, 2025 | 22.5 | 23 | 23 | 23.45 | 22.15 | 97,613 |
| June 19, 2025 | 24.25 | 22.7 | 22.7 | 24.25 | 22.65 | 219,452 |
| June 18, 2025 | 24.2 | 25 | 25 | 25 | 24.2 | 121,158 |
| June 17, 2025 | 24.35 | 24.25 | 24.25 | 24.35 | 24.05 | 59,052 |
| June 16, 2025 | 22.05 | 23.95 | 23.95 | 23.95 | 22.05 | 70,086 |
| June 13, 2025 | 22.55 | 22.5 | 22.5 | 22.95 | 22.25 | 41,935 |
| June 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1,224 |
| June 11, 2025 | 24.45 | 23.25 | 23.25 | 24.45 | 23.25 | 33,857 |
| June 10, 2025 | 23.75 | 23.9 | 23.9 | 24.1 | 23.6 | 95,015 |
| June 09, 2025 | 23.2 | 23.1 | 23.1 | 23.2 | 22.65 | 5,296 |
| June 06, 2025 | 23.15 | 23.2 | 23.2 | 23.2 | 23.15 | 2,146 |
| June 05, 2025 | 23.2 | 23.1 | 23.1 | 23.2 | 23.1 | 3,148 |
| June 04, 2025 | 22.85 | 23.5 | 23.5 | 23.65 | 22.85 | 20,044 |
| June 03, 2025 | 23.25 | 22.8 | 22.8 | 23.65 | 22.6 | 37,484 |
| June 02, 2025 | 23.05 | 22.95 | 22.95 | 23.05 | 22.85 | 78,777 |
| May 29, 2025 | 23.85 | 23.75 | 23.75 | 24.2 | 23.3 | 6,529 |
| May 28, 2025 | 24.25 | 23.3 | 23.3 | 24.25 | 23.3 | 4,236 |
| May 27, 2025 | 24.1 | 23.5 | 23.5 | 24.95 | 23.5 | 58,224 |
| May 26, 2025 | 23.2 | 24.35 | 24.35 | 25.35 | 23.2 | 241,689 |