24.20
+0.45(+1.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.7 | 23.75 | 23.75 | 23.75 | 21.7 | 2.84M |
| August 15, 2025 | 22.4 | 21.6 | 21.6 | 22.75 | 21.1 | 1.7M |
| August 14, 2025 | 21.9 | 22.4 | 22.4 | 22.75 | 21.3 | 3.42M |
| August 13, 2025 | 19.25 | 21.3 | 21.3 | 21.3 | 19.25 | 3.37M |
| August 12, 2025 | 19 | 19.4 | 19.4 | 19.8 | 18.5 | 777,519 |
| August 11, 2025 | 18.95 | 19 | 19 | 19.8 | 18.6 | 2.55M |
| August 08, 2025 | 18.7 | 19.35 | 19.35 | 19.35 | 18.6 | 930,261 |
| August 07, 2025 | 16.2 | 17.6 | 17.6 | 17.6 | 16.1 | 911,250 |
| August 06, 2025 | 16.15 | 16 | 16 | 16.2 | 15.9 | 66,311 |
| August 05, 2025 | 15.6 | 15.85 | 15.85 | 16.2 | 15.55 | 160,892 |
| August 04, 2025 | 15.65 | 15.6 | 15.6 | 15.75 | 15.35 | 84,264 |
| August 01, 2025 | 15.55 | 15.6 | 15.6 | 15.7 | 15.45 | 76,086 |
| July 31, 2025 | 16 | 15.6 | 15.6 | 16 | 15.5 | 65,210 |
| July 30, 2025 | 15.6 | 15.55 | 15.55 | 15.8 | 15.55 | 126,957 |
| July 29, 2025 | 15.9 | 15.7 | 15.7 | 15.9 | 15.7 | 61,869 |
| July 28, 2025 | 15.8 | 15.9 | 15.9 | 16 | 15.8 | 49,328 |
| July 25, 2025 | 15.95 | 16 | 16 | 16 | 15.9 | 49,221 |
| July 24, 2025 | 16.05 | 16 | 16 | 16.15 | 15.9 | 63,548 |
| July 23, 2025 | 16 | 16.05 | 16.05 | 16.15 | 16 | 78,469 |
| July 22, 2025 | 16.5 | 15.85 | 15.85 | 16.5 | 15.85 | 135,148 |
| July 21, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.25 | 58,394 |
| July 18, 2025 | 16.45 | 16.35 | 16.35 | 16.55 | 16.25 | 189,546 |
| July 17, 2025 | 16.05 | 16.15 | 16.15 | 16.3 | 16 | 71,147 |
| July 16, 2025 | 16.4 | 16 | 16 | 16.4 | 16 | 85,714 |
| July 15, 2025 | 16.1 | 16.1 | 16.1 | 16.25 | 16.05 | 69,460 |
| July 14, 2025 | 16.5 | 16.05 | 16.05 | 16.5 | 16.05 | 66,097 |
| July 11, 2025 | 16.25 | 16.3 | 16.3 | 16.45 | 16.25 | 38,006 |
| July 10, 2025 | 16.6 | 16.35 | 16.35 | 16.7 | 16.3 | 51,044 |
| July 09, 2025 | 16.3 | 16.3 | 16.3 | 16.45 | 16.2 | 44,278 |
| July 08, 2025 | 16.1 | 16.1 | 16.1 | 16.15 | 15.9 | 123,235 |
| July 07, 2025 | 15.9 | 15.9 | 15.9 | 15.95 | 15.7 | 54,570 |
| July 04, 2025 | 17 | 16.05 | 16.05 | 17 | 16.05 | 149,090 |
| July 03, 2025 | 16.55 | 16.8 | 16.8 | 16.8 | 16.4 | 144,044 |
| July 02, 2025 | 16.05 | 16.3 | 16.3 | 16.45 | 16 | 214,120 |
| July 01, 2025 | 16 | 15.95 | 15.95 | 16.3 | 15.85 | 65,394 |
| June 30, 2025 | 16.35 | 15.8 | 15.8 | 16.35 | 15.8 | 76,238 |
| June 27, 2025 | 16.05 | 15.95 | 15.95 | 16.25 | 15.9 | 128,966 |
| June 26, 2025 | 16.45 | 16 | 16 | 16.45 | 15.9 | 219,319 |
| June 25, 2025 | 16.25 | 16.25 | 16.25 | 16.9 | 15.95 | 703,145 |
| June 24, 2025 | 15.65 | 15.55 | 15.55 | 15.75 | 15.5 | 124,152 |
| June 23, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 14.95 | 234,254 |
| June 20, 2025 | 15 | 15.3 | 15.3 | 15.85 | 15 | 347,131 |
| June 19, 2025 | 15.1 | 14.9 | 14.9 | 15.2 | 14.9 | 147,576 |
| June 18, 2025 | 15.25 | 15.15 | 15.15 | 15.35 | 15.1 | 140,654 |
| June 17, 2025 | 15.4 | 15.2 | 15.2 | 15.65 | 15.1 | 164,140 |
| June 16, 2025 | 15.55 | 15.25 | 15.25 | 15.55 | 15.05 | 181,340 |
| June 13, 2025 | 15.9 | 15.5 | 15.5 | 15.9 | 15.45 | 198,129 |
| June 12, 2025 | 16.15 | 15.85 | 15.85 | 16.3 | 15.75 | 205,150 |
| June 11, 2025 | 16.3 | 16.2 | 16.2 | 16.3 | 16.05 | 100,309 |
| June 10, 2025 | 16.25 | 16.15 | 16.15 | 16.5 | 16.05 | 96,177 |
| June 09, 2025 | 16.55 | 16.15 | 16.15 | 16.55 | 16 | 117,507 |
| June 06, 2025 | 16.3 | 16.7 | 16.7 | 16.85 | 16.3 | 79,712 |
| June 05, 2025 | 16.1 | 16.3 | 16.3 | 16.45 | 16.1 | 85,850 |
| June 04, 2025 | 15.9 | 16.1 | 16.1 | 16.35 | 15.9 | 160,091 |
| June 03, 2025 | 15.9 | 15.95 | 15.95 | 16.15 | 15.75 | 122,541 |
| June 02, 2025 | 16.65 | 15.7 | 15.7 | 16.65 | 15.45 | 487,396 |
| May 29, 2025 | 17.05 | 16.75 | 16.75 | 17.05 | 16.75 | 88,436 |
| May 28, 2025 | 17.45 | 16.8 | 16.8 | 17.45 | 16.8 | 193,601 |
| May 27, 2025 | 17.5 | 17.25 | 17.25 | 17.75 | 17.2 | 166,215 |
| May 26, 2025 | 17.75 | 17.5 | 17.5 | 17.75 | 17.5 | 98,121 |