22.90
-0.25(-1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 23.25 | 22.9 | 22.9 | 23.25 | 22.75 | 330,725 |
| September 08, 2025 | 23.2 | 23.15 | 23.15 | 23.3 | 23 | 306,797 |
| September 05, 2025 | 23.4 | 23.2 | 23.2 | 23.6 | 23.1 | 246,986 |
| September 04, 2025 | 23.15 | 23.35 | 23.35 | 23.55 | 23.15 | 290,220 |
| September 03, 2025 | 23.5 | 23.15 | 23.15 | 23.5 | 22.8 | 847,718 |
| September 02, 2025 | 24.25 | 24.3 | 23.09 | 25.9 | 24.2 | 1.97M |
| September 01, 2025 | 24.35 | 23.7 | 22.52 | 24.35 | 23.6 | 483,321 |
| August 29, 2025 | 24.3 | 24.25 | 24.25 | 24.6 | 24.2 | 315,843 |
| August 28, 2025 | 24.1 | 24.2 | 24.2 | 24.5 | 24.05 | 347,265 |
| August 27, 2025 | 24.3 | 24.25 | 24.25 | 24.4 | 24.2 | 301,652 |
| August 26, 2025 | 24.6 | 24.45 | 24.45 | 24.6 | 24.1 | 400,609 |
| August 25, 2025 | 23.8 | 24.1 | 24.1 | 24.9 | 23.6 | 749,525 |
| August 22, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.35 | 196,731 |
| August 21, 2025 | 23.2 | 23.3 | 23.3 | 23.4 | 23.2 | 186,634 |
| August 20, 2025 | 23.3 | 23 | 23 | 23.3 | 22.9 | 459,688 |
| August 19, 2025 | 23.4 | 23.3 | 23.3 | 23.4 | 23.25 | 232,839 |
| August 18, 2025 | 23.15 | 23.4 | 23.4 | 23.55 | 23.15 | 285,989 |
| August 15, 2025 | 23.3 | 23.35 | 23.35 | 23.4 | 23.05 | 239,511 |
| August 14, 2025 | 23 | 23.25 | 23.25 | 23.5 | 22.95 | 331,839 |
| August 13, 2025 | 23.4 | 23 | 23 | 23.4 | 22.95 | 427,465 |
| August 12, 2025 | 23.15 | 23.2 | 23.2 | 23.25 | 23 | 403,009 |
| August 11, 2025 | 23.75 | 23.35 | 23.35 | 23.75 | 23.25 | 554,957 |
| August 08, 2025 | 24.25 | 24.1 | 24.1 | 24.6 | 24.1 | 168,100 |
| August 07, 2025 | 24.8 | 24.25 | 24.25 | 24.8 | 24.15 | 148,315 |
| August 06, 2025 | 24.4 | 24.45 | 24.45 | 24.55 | 24.3 | 117,498 |
| August 05, 2025 | 24.25 | 24.45 | 24.45 | 24.65 | 24.25 | 196,469 |
| August 04, 2025 | 23.65 | 24.15 | 24.15 | 24.2 | 23.5 | 133,493 |
| August 01, 2025 | 23.6 | 23.95 | 23.95 | 24 | 23.45 | 140,359 |
| July 31, 2025 | 24.1 | 23.75 | 23.75 | 24.1 | 23.6 | 186,716 |
| July 30, 2025 | 24.2 | 24.2 | 24.2 | 24.3 | 23.8 | 100,163 |
| July 29, 2025 | 24.3 | 24.15 | 24.15 | 24.8 | 24.15 | 144,152 |
| July 28, 2025 | 24.75 | 24.35 | 24.35 | 24.75 | 24.2 | 176,173 |
| July 25, 2025 | 24.45 | 24.3 | 24.3 | 24.75 | 24.25 | 122,252 |
| July 24, 2025 | 24.95 | 24.45 | 24.45 | 25.05 | 24.35 | 102,722 |
| July 23, 2025 | 24.25 | 24.65 | 24.65 | 24.85 | 24.25 | 319,566 |
| July 22, 2025 | 24.7 | 24 | 24 | 24.8 | 23.5 | 304,016 |
| July 21, 2025 | 24.85 | 24.7 | 24.7 | 24.85 | 24.5 | 73,246 |
| July 18, 2025 | 25.35 | 24.85 | 24.85 | 25.35 | 24.7 | 171,316 |
| July 17, 2025 | 24.05 | 24.75 | 24.75 | 25 | 24.05 | 300,659 |
| July 16, 2025 | 24 | 24 | 24 | 24.3 | 23.9 | 176,047 |
| July 15, 2025 | 23.55 | 23.75 | 23.75 | 23.9 | 23.55 | 90,219 |
| July 14, 2025 | 23.45 | 23.7 | 23.7 | 23.85 | 23.3 | 113,183 |
| July 11, 2025 | 23.4 | 23.45 | 23.45 | 23.8 | 23.3 | 237,691 |
| July 10, 2025 | 24 | 23.45 | 23.45 | 24.05 | 23.45 | 335,727 |
| July 09, 2025 | 23.6 | 24.05 | 24.05 | 24.4 | 23.6 | 59,992 |
| July 08, 2025 | 24.2 | 23.9 | 23.9 | 24.2 | 23.85 | 186,599 |
| July 07, 2025 | 24.3 | 24.5 | 24.5 | 24.8 | 24.15 | 104,468 |
| July 04, 2025 | 25.2 | 24.5 | 24.5 | 25.2 | 24.5 | 133,982 |
| July 03, 2025 | 24.85 | 25.15 | 25.15 | 25.5 | 24.8 | 212,858 |
| July 02, 2025 | 24.65 | 24.75 | 24.75 | 25.05 | 24.55 | 72,200 |
| July 01, 2025 | 24.75 | 24.8 | 24.8 | 24.95 | 24.7 | 66,785 |
| June 30, 2025 | 25.2 | 24.7 | 24.7 | 25.75 | 24.7 | 273,724 |
| June 27, 2025 | 25.4 | 25.05 | 25.05 | 25.9 | 25 | 430,295 |
| June 26, 2025 | 24.5 | 25.05 | 25.05 | 25.35 | 24.4 | 244,442 |
| June 25, 2025 | 24.9 | 24.5 | 24.5 | 24.9 | 24.3 | 114,602 |
| June 24, 2025 | 24 | 24.4 | 24.4 | 24.6 | 24 | 150,985 |
| June 23, 2025 | 24.15 | 24.05 | 24.05 | 24.15 | 23.7 | 95,462 |
| June 20, 2025 | 24.65 | 24.25 | 24.25 | 24.7 | 24.05 | 201,955 |
| June 19, 2025 | 25 | 24.65 | 24.65 | 25 | 24.65 | 106,373 |
| June 18, 2025 | 25.05 | 25.15 | 25.15 | 25.35 | 25.05 | 44,758 |