22.50
-0.25(-1.11%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.45 | 22.5 | 22.5 | 22.5 | 22.25 | 48,716 |
September 04, 2025 | 22 | 22.4 | 22.4 | 22.7 | 21.95 | 272,558 |
September 03, 2025 | 21.9 | 22 | 22 | 22.15 | 21.9 | 32,681 |
September 02, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 18,378 |
September 01, 2025 | 21.9 | 22 | 22 | 22 | 21.85 | 28,906 |
August 29, 2025 | 22.1 | 22.05 | 22.05 | 22.15 | 21.95 | 42,312 |
August 28, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 22 | 41,902 |
August 27, 2025 | 22.1 | 22.2 | 22.2 | 22.25 | 22.05 | 62,397 |
August 26, 2025 | 22.1 | 22.25 | 22.25 | 22.25 | 21.95 | 67,079 |
August 25, 2025 | 22.3 | 22.1 | 22.1 | 22.35 | 22.05 | 77,149 |
August 22, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 22 | 71,798 |
August 21, 2025 | 22 | 22.05 | 22.05 | 22.25 | 21.9 | 56,298 |
August 20, 2025 | 21.85 | 22 | 22 | 22 | 21.8 | 32,239 |
August 19, 2025 | 21.9 | 21.95 | 21.95 | 22 | 21.8 | 86,580 |
August 18, 2025 | 22 | 21.95 | 21.95 | 22 | 21.85 | 122,409 |
August 15, 2025 | 21.95 | 22 | 22 | 22 | 21.9 | 46,460 |
August 14, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.8 | 80,052 |
August 13, 2025 | 22 | 21.9 | 21.9 | 22 | 21.85 | 50,814 |
August 12, 2025 | 21.85 | 22 | 22 | 22 | 21.8 | 43,863 |
August 11, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 39,860 |
August 08, 2025 | 22.1 | 22 | 22 | 22.25 | 22 | 72,910 |
August 07, 2025 | 22.2 | 22.15 | 22.15 | 22.3 | 22.1 | 31,763 |
August 06, 2025 | 22.4 | 22.45 | 22.45 | 22.45 | 22.15 | 21,035 |
August 05, 2025 | 22.25 | 22.4 | 22.4 | 22.5 | 22.25 | 58,408 |
August 04, 2025 | 21.85 | 22.5 | 22.5 | 22.5 | 21.8 | 42,155 |
August 01, 2025 | 21.7 | 21.95 | 21.95 | 21.95 | 21.2 | 52,608 |
July 31, 2025 | 21.85 | 21.85 | 21.85 | 22 | 21.7 | 54,989 |
July 30, 2025 | 22.45 | 22.6 | 22.6 | 22.65 | 22.45 | 57,079 |
July 29, 2025 | 22.5 | 22.65 | 22.65 | 22.65 | 22.45 | 19,500 |
July 28, 2025 | 22.5 | 22.6 | 22.6 | 22.7 | 22.4 | 52,768 |
July 25, 2025 | 22.45 | 22.7 | 22.7 | 22.7 | 22.45 | 38,151 |
July 24, 2025 | 22.65 | 22.6 | 22.6 | 22.65 | 22.45 | 22,765 |
July 23, 2025 | 22.4 | 22.6 | 22.6 | 22.6 | 22.4 | 38,213 |
July 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.15 | 35,684 |
July 21, 2025 | 22.6 | 22.55 | 22.55 | 22.6 | 22.3 | 34,640 |
July 18, 2025 | 22.7 | 22.5 | 22.5 | 22.75 | 22.45 | 46,672 |
July 17, 2025 | 22.75 | 22.7 | 22.7 | 22.85 | 22.5 | 75,744 |
July 16, 2025 | 22.35 | 22.85 | 22.85 | 22.85 | 22.35 | 41,335 |
July 15, 2025 | 22.4 | 22.3 | 22.3 | 22.45 | 22.25 | 16,160 |
July 14, 2025 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 6,866 |
July 11, 2025 | 22.4 | 22.55 | 22.55 | 22.55 | 22.3 | 60,685 |
July 10, 2025 | 22.15 | 22.3 | 22.3 | 22.3 | 22.15 | 7,253 |
July 09, 2025 | 22.1 | 22.5 | 22.5 | 22.5 | 22 | 19,116 |
July 08, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 22.1 | 12,635 |
July 07, 2025 | 22.2 | 22.3 | 22.3 | 22.4 | 22.1 | 34,310 |
July 04, 2025 | 22.3 | 22.2 | 22.2 | 22.3 | 22.15 | 46,023 |
July 03, 2025 | 22.2 | 22.3 | 22.3 | 22.3 | 22.15 | 29,388 |
July 02, 2025 | 22.1 | 22.1 | 22.1 | 22.15 | 22.1 | 34,992 |
July 01, 2025 | 22 | 22.3 | 22.3 | 22.4 | 22 | 33,120 |
June 30, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 22.05 | 29,657 |
June 27, 2025 | 22.15 | 22.15 | 22.15 | 22.45 | 22.1 | 20,694 |
June 26, 2025 | 21.9 | 22.35 | 22.35 | 22.45 | 21.9 | 68,475 |
June 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.05 | 30,364 |
June 24, 2025 | 22.35 | 22.2 | 22.2 | 22.35 | 22.05 | 41,715 |
June 23, 2025 | 22.4 | 22.1 | 22.1 | 22.45 | 22 | 28,822 |
June 20, 2025 | 22.4 | 22.5 | 22.5 | 22.5 | 22.25 | 53,524 |
June 19, 2025 | 22.5 | 22.6 | 22.6 | 22.6 | 22.4 | 38,073 |
June 18, 2025 | 22.55 | 22.7 | 22.7 | 22.7 | 22.45 | 35,310 |
June 17, 2025 | 22.6 | 22.55 | 22.55 | 22.7 | 22.55 | 21,164 |
June 16, 2025 | 22.45 | 23.05 | 23.05 | 23.05 | 22.45 | 29,641 |