22.50
-0.1(-0.44%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.95 | 22.6 | 22.6 | 22.95 | 22.5 | 12,710 |
September 04, 2025 | 22.95 | 22.45 | 22.45 | 23.35 | 22.4 | 30,942 |
September 03, 2025 | 22.25 | 22.25 | 22.25 | 22.4 | 22.2 | 13,886 |
September 02, 2025 | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 7,237 |
September 01, 2025 | 22.25 | 22.1 | 22.1 | 22.5 | 22.1 | 23,318 |
August 29, 2025 | 22.2 | 22.5 | 22.5 | 22.7 | 22.2 | 4,181 |
August 28, 2025 | 22.25 | 22.35 | 22.35 | 22.45 | 22.25 | 36,922 |
August 27, 2025 | 22.2 | 22.3 | 22.3 | 22.45 | 22.2 | 59,065 |
August 26, 2025 | 22.4 | 22.45 | 22.45 | 22.6 | 22.35 | 28,069 |
August 25, 2025 | 22.9 | 22.6 | 22.6 | 23.3 | 22.55 | 15,665 |
August 22, 2025 | 22.5 | 22.45 | 22.45 | 22.65 | 22.35 | 85,734 |
August 21, 2025 | 23 | 22.6 | 22.6 | 23 | 22.55 | 52,100 |
August 20, 2025 | 22.55 | 22.55 | 22.55 | 22.85 | 22.45 | 53,079 |
August 19, 2025 | 22.8 | 22.6 | 22.6 | 22.9 | 22.45 | 79,872 |
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 |