23.70
-0.35(-1.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.65 | 24.05 | 24.05 | 24.15 | 23.65 | 827,847 |
| August 15, 2025 | 23.65 | 23.7 | 23.7 | 23.85 | 23.55 | 597,327 |
| August 14, 2025 | 23.3 | 23.65 | 23.65 | 23.65 | 23.3 | 938,965 |
| August 13, 2025 | 23.35 | 23.3 | 23.3 | 23.55 | 23.2 | 981,441 |
| August 12, 2025 | 22.8 | 23.05 | 23.05 | 23.4 | 22.8 | 911,066 |
| August 11, 2025 | 22.6 | 22.9 | 22.9 | 22.9 | 22.5 | 689,787 |
| August 08, 2025 | 22.45 | 22.6 | 22.6 | 22.7 | 22.45 | 281,715 |
| August 07, 2025 | 22.6 | 22.6 | 22.6 | 22.75 | 22.6 | 408,064 |
| August 06, 2025 | 22.4 | 22.6 | 22.6 | 22.75 | 22.4 | 641,352 |
| August 05, 2025 | 22.2 | 22.4 | 22.4 | 22.5 | 22.15 | 411,087 |
| August 04, 2025 | 21.9 | 22.3 | 22.3 | 22.3 | 21.65 | 990,187 |
| August 01, 2025 | 22 | 22.05 | 22.05 | 22.15 | 21.8 | 664,388 |
| July 31, 2025 | 22.25 | 22.05 | 22.05 | 22.3 | 21.95 | 1.87M |
| July 30, 2025 | 22.4 | 22.35 | 22.35 | 22.4 | 22.2 | 553,368 |
| July 29, 2025 | 22.5 | 22.35 | 22.35 | 22.75 | 22.25 | 493,148 |
| July 28, 2025 | 22.55 | 22.45 | 22.45 | 22.65 | 22.4 | 366,524 |
| July 25, 2025 | 22.55 | 22.55 | 22.55 | 22.75 | 22.55 | 305,764 |
| July 24, 2025 | 22.75 | 22.6 | 22.6 | 22.9 | 22.5 | 377,314 |
| July 23, 2025 | 22.4 | 22.75 | 22.75 | 22.85 | 22.4 | 623,498 |
| July 22, 2025 | 22.45 | 22.25 | 22.25 | 22.55 | 22.15 | 811,551 |
| July 21, 2025 | 22.4 | 22.4 | 22.4 | 22.7 | 22.4 | 547,132 |
| July 18, 2025 | 22.75 | 22.35 | 22.35 | 23 | 22.3 | 2.6M |
| July 17, 2025 | 23.55 | 23.6 | 22.55 | 23.85 | 23.5 | 1.73M |
| July 16, 2025 | 23.4 | 23.4 | 22.36 | 23.7 | 23.3 | 1.45M |
| July 15, 2025 | 23.35 | 23.5 | 22.45 | 23.6 | 23.3 | 794,286 |
| July 14, 2025 | 23.65 | 23.5 | 22.45 | 23.65 | 23.45 | 420,337 |
| July 11, 2025 | 23.4 | 23.45 | 22.41 | 23.55 | 23.2 | 331,906 |
| July 10, 2025 | 23.15 | 23.25 | 23.25 | 23.4 | 23.1 | 388,792 |
| July 09, 2025 | 23.35 | 23.2 | 23.2 | 23.4 | 23.15 | 475,077 |
| July 08, 2025 | 23.7 | 23.35 | 23.35 | 23.7 | 23.15 | 494,580 |
| July 07, 2025 | 23.7 | 23.55 | 23.55 | 23.7 | 23.55 | 189,278 |
| July 04, 2025 | 23.9 | 23.8 | 23.8 | 24.05 | 23.65 | 380,406 |
| July 03, 2025 | 23.55 | 23.85 | 23.85 | 23.95 | 23.55 | 495,158 |
| July 02, 2025 | 23.55 | 23.55 | 23.55 | 23.65 | 23.45 | 451,089 |
| July 01, 2025 | 23.45 | 23.5 | 23.5 | 23.8 | 23.4 | 519,859 |
| June 30, 2025 | 23.5 | 23.2 | 23.2 | 23.5 | 23.1 | 487,167 |
| June 27, 2025 | 23.3 | 23.3 | 23.3 | 23.65 | 23.25 | 527,658 |
| June 26, 2025 | 23.05 | 23.3 | 23.3 | 23.6 | 23.05 | 624,693 |
| June 25, 2025 | 23.1 | 23.05 | 23.05 | 23.3 | 22.95 | 742,694 |
| June 24, 2025 | 22.7 | 23 | 23 | 23.2 | 22.7 | 427,552 |
| June 23, 2025 | 22.65 | 22.65 | 22.65 | 22.75 | 22.35 | 657,696 |
| June 20, 2025 | 23.2 | 22.75 | 22.75 | 23.2 | 22.75 | 3.75M |
| June 19, 2025 | 23.6 | 23.1 | 23.1 | 23.7 | 23 | 1.15M |
| June 18, 2025 | 23.2 | 23.7 | 23.7 | 23.85 | 23.2 | 1.02M |
| June 17, 2025 | 23.35 | 23.2 | 23.2 | 23.4 | 22.85 | 3.32M |
| June 16, 2025 | 23.4 | 23.35 | 23.35 | 23.4 | 23.05 | 443,607 |
| June 13, 2025 | 23.65 | 23.4 | 23.4 | 23.7 | 23.35 | 1.04M |
| June 12, 2025 | 23.9 | 23.85 | 23.85 | 24 | 23.75 | 269,749 |
| June 11, 2025 | 24.2 | 23.9 | 23.9 | 24.2 | 23.75 | 1.32M |
| June 10, 2025 | 23.85 | 24.2 | 24.2 | 24.35 | 23.8 | 595,396 |
| June 09, 2025 | 24.1 | 23.85 | 23.85 | 24.1 | 23.6 | 467,797 |
| June 06, 2025 | 23.85 | 23.95 | 23.95 | 24.1 | 23.85 | 357,483 |
| June 05, 2025 | 23.85 | 23.85 | 23.85 | 24.05 | 23.85 | 283,478 |
| June 04, 2025 | 23.65 | 23.95 | 23.95 | 24.2 | 23.65 | 487,153 |
| June 03, 2025 | 23.5 | 23.55 | 23.55 | 23.75 | 23.4 | 456,036 |
| June 02, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 23.25 | 746,404 |
| May 29, 2025 | 24.05 | 23.9 | 23.9 | 24.1 | 23.85 | 827,909 |
| May 28, 2025 | 24 | 23.85 | 23.85 | 24.15 | 23.8 | 541,385 |
| May 27, 2025 | 24.3 | 24 | 24 | 24.45 | 23.95 | 784,132 |
| May 26, 2025 | 24.35 | 24.3 | 24.3 | 24.5 | 24.25 | 854,379 |