22.40
+0.15(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.2 | 22.25 | 22.25 | 22.55 | 22 | 376,439 |
| August 15, 2025 | 22.45 | 22.3 | 22.3 | 22.45 | 22.15 | 147,081 |
| August 14, 2025 | 22.2 | 22.45 | 22.45 | 22.5 | 22.05 | 229,990 |
| August 13, 2025 | 22.5 | 22.2 | 22.2 | 22.5 | 22 | 330,423 |
| August 12, 2025 | 22.4 | 22.6 | 22.6 | 22.65 | 22.05 | 315,031 |
| August 11, 2025 | 22.4 | 22.05 | 22.05 | 22.4 | 22 | 401,248 |
| August 08, 2025 | 22.7 | 22.45 | 22.45 | 22.85 | 22.4 | 365,033 |
| August 07, 2025 | 23.05 | 22.9 | 22.9 | 23.15 | 22.75 | 185,922 |
| August 06, 2025 | 23 | 23 | 23 | 23.2 | 22.85 | 190,229 |
| August 05, 2025 | 22.85 | 23 | 23 | 23.1 | 22.85 | 176,302 |
| August 04, 2025 | 22.35 | 22.9 | 22.9 | 23 | 22.25 | 225,813 |
| August 01, 2025 | 22.05 | 22.4 | 22.4 | 22.45 | 22.05 | 115,463 |
| July 31, 2025 | 22.25 | 22.3 | 22.3 | 22.3 | 22.1 | 147,914 |
| July 30, 2025 | 22.15 | 22.2 | 22.2 | 22.3 | 22.05 | 144,727 |
| July 29, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 21.9 | 174,535 |
| July 28, 2025 | 22.1 | 22.1 | 22.1 | 22.2 | 21.95 | 136,908 |
| July 25, 2025 | 22.1 | 22.1 | 22.1 | 22.25 | 22.05 | 126,648 |
| July 24, 2025 | 22.2 | 22.1 | 22.1 | 22.25 | 22.05 | 118,195 |
| July 23, 2025 | 22.1 | 22.1 | 22.1 | 22.2 | 21.95 | 329,424 |
| July 22, 2025 | 22.45 | 22.05 | 22.05 | 22.45 | 21.85 | 283,288 |
| July 21, 2025 | 22.7 | 22.4 | 22.4 | 22.8 | 22.3 | 172,777 |
| July 18, 2025 | 22.65 | 22.7 | 22.7 | 22.8 | 22.55 | 148,457 |
| July 17, 2025 | 22.35 | 22.55 | 22.55 | 22.7 | 22.3 | 201,357 |
| July 16, 2025 | 22.2 | 22.4 | 22.4 | 22.45 | 22.05 | 148,036 |
| July 15, 2025 | 22.05 | 22.2 | 22.2 | 22.3 | 22.05 | 48,894 |
| July 14, 2025 | 22.1 | 22.1 | 22.1 | 22.3 | 22 | 87,722 |
| July 11, 2025 | 22.1 | 22.35 | 22.35 | 22.35 | 22 | 143,880 |
| July 10, 2025 | 22.25 | 22.05 | 22.05 | 22.25 | 21.95 | 127,567 |
| July 09, 2025 | 22.35 | 22.05 | 22.05 | 22.35 | 22 | 153,706 |
| July 08, 2025 | 22.1 | 22.35 | 22.35 | 22.45 | 22 | 212,995 |
| July 07, 2025 | 22.3 | 22.2 | 22.2 | 22.45 | 21.95 | 143,671 |
| July 04, 2025 | 22.75 | 22.25 | 22.25 | 22.75 | 22.1 | 135,649 |
| July 03, 2025 | 22.4 | 22.7 | 22.7 | 22.8 | 22.3 | 201,611 |
| July 02, 2025 | 22.45 | 22.4 | 22.4 | 22.6 | 22.25 | 115,718 |
| July 01, 2025 | 22.25 | 22.4 | 22.4 | 22.75 | 22.25 | 190,578 |
| June 30, 2025 | 22.4 | 22.25 | 22.25 | 22.5 | 22.25 | 53,019 |
| June 27, 2025 | 22.4 | 22.55 | 22.55 | 22.6 | 22.35 | 138,911 |
| June 26, 2025 | 22.2 | 22.35 | 22.35 | 22.5 | 22.2 | 88,370 |
| June 25, 2025 | 22.05 | 22.1 | 22.1 | 22.3 | 21.95 | 88,442 |
| June 24, 2025 | 21.75 | 21.95 | 21.95 | 22.1 | 21.75 | 126,401 |
| June 23, 2025 | 22.1 | 21.65 | 21.65 | 22.1 | 21.35 | 231,691 |
| June 20, 2025 | 22.4 | 22.1 | 22.1 | 22.6 | 22 | 212,594 |
| June 19, 2025 | 22.45 | 22.3 | 22.3 | 22.5 | 22.2 | 129,567 |
| June 18, 2025 | 22.4 | 22.45 | 22.45 | 22.65 | 22.25 | 91,608 |
| June 17, 2025 | 22.4 | 22.25 | 22.25 | 22.55 | 22.25 | 156,631 |
| June 16, 2025 | 22.6 | 22.4 | 22.4 | 22.6 | 22.1 | 139,591 |
| June 13, 2025 | 22.8 | 22.6 | 22.6 | 22.9 | 22.55 | 233,677 |
| June 12, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.9 | 79,751 |
| June 11, 2025 | 23.1 | 22.95 | 22.95 | 23.1 | 22.85 | 155,655 |
| June 10, 2025 | 23 | 23.1 | 23.1 | 23.25 | 23 | 170,461 |
| June 09, 2025 | 23.3 | 22.85 | 22.85 | 23.3 | 22.8 | 245,046 |
| June 06, 2025 | 23.1 | 23.3 | 23.3 | 23.35 | 23 | 135,427 |
| June 05, 2025 | 23.1 | 23.05 | 23.05 | 23.25 | 23 | 120,660 |
| June 04, 2025 | 22.95 | 23.05 | 23.05 | 23.25 | 22.95 | 144,716 |
| June 03, 2025 | 22.8 | 22.75 | 22.75 | 22.95 | 22.75 | 88,661 |
| June 02, 2025 | 23.2 | 22.75 | 22.75 | 23.2 | 22.65 | 130,376 |
| May 29, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23 | 129,336 |
| May 28, 2025 | 23.4 | 23.3 | 23.3 | 23.4 | 23.15 | 67,700 |
| May 27, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.2 | 103,021 |
| May 26, 2025 | 23.55 | 23.35 | 23.35 | 23.6 | 23.3 | 216,390 |