21.90
-0.05(-0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 22.5 | 22.45 | 22.45 | 22.65 | 22.4 | 38,695 |
| June 12, 2025 | 22.6 | 22.7 | 22.7 | 22.75 | 22.5 | 12,675 |
| June 11, 2025 | 22.6 | 22.65 | 22.65 | 22.8 | 22.6 | 28,773 |
| June 10, 2025 | 22.6 | 22.65 | 22.65 | 22.75 | 22.55 | 35,805 |
| June 09, 2025 | 22.55 | 22.6 | 22.6 | 22.6 | 22.4 | 53,531 |
| June 06, 2025 | 22.5 | 22.55 | 22.55 | 22.6 | 22.5 | 9,368 |
| June 05, 2025 | 22.6 | 22.55 | 22.55 | 22.7 | 22.4 | 64,902 |
| June 04, 2025 | 22.55 | 22.75 | 22.75 | 22.75 | 22.55 | 32,835 |
| June 03, 2025 | 22.75 | 22.55 | 22.55 | 22.75 | 22.55 | 25,162 |
| June 02, 2025 | 23 | 22.7 | 22.7 | 23.1 | 22.7 | 57,380 |
| May 29, 2025 | 23.25 | 23 | 23 | 23.25 | 22.95 | 27,012 |
| May 28, 2025 | 23.3 | 23.1 | 23.1 | 23.3 | 22.95 | 87,549 |
| May 27, 2025 | 23.1 | 23.15 | 23.15 | 23.2 | 23 | 58,962 |
| May 26, 2025 | 23.25 | 23.2 | 23.2 | 23.35 | 23.1 | 42,300 |