23.60
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.45 | 23.55 | 23.55 | 23.55 | 23.35 | 33,370 |
| August 15, 2025 | 23.25 | 23.45 | 23.45 | 23.45 | 23.2 | 40,355 |
| August 14, 2025 | 23.35 | 23.2 | 23.2 | 23.35 | 23.1 | 147,715 |
| August 13, 2025 | 23.35 | 23.4 | 23.4 | 23.55 | 23.35 | 82,794 |
| August 12, 2025 | 23.2 | 23.45 | 23.45 | 23.5 | 23.1 | 144,982 |
| August 11, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.75 | 51,829 |
| August 08, 2025 | 23.1 | 23.15 | 23.15 | 23.2 | 23.05 | 25,457 |
| August 07, 2025 | 23.25 | 23.1 | 23.1 | 23.45 | 23.1 | 49,542 |
| August 06, 2025 | 23.05 | 23.15 | 23.15 | 23.25 | 23.05 | 16,242 |
| August 05, 2025 | 23 | 23.05 | 23.05 | 23.2 | 23 | 81,041 |
| August 04, 2025 | 22.6 | 22.95 | 22.95 | 23 | 22.6 | 18,725 |
| August 01, 2025 | 22.5 | 22.6 | 22.6 | 22.65 | 22.4 | 56,119 |
| July 31, 2025 | 22.75 | 22.5 | 22.5 | 22.75 | 22.45 | 84,034 |
| July 30, 2025 | 22.8 | 22.75 | 22.75 | 22.95 | 22.7 | 58,293 |
| July 29, 2025 | 22.9 | 22.85 | 22.85 | 23 | 22.8 | 19,586 |
| July 28, 2025 | 22.95 | 22.9 | 22.9 | 23.05 | 22.9 | 16,969 |
| July 25, 2025 | 22.95 | 22.9 | 22.9 | 23 | 22.9 | 30,465 |
| July 24, 2025 | 23 | 22.95 | 22.95 | 23.05 | 22.8 | 36,665 |
| July 23, 2025 | 22.9 | 23 | 23 | 23.05 | 22.9 | 19,037 |
| July 22, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.85 | 36,960 |
| July 21, 2025 | 23.1 | 23.1 | 23.1 | 23.15 | 23 | 23,809 |
| July 18, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23.1 | 46,810 |
| July 17, 2025 | 23.3 | 23.3 | 23.3 | 23.4 | 23.2 | 23,047 |
| July 16, 2025 | 23.2 | 23.3 | 23.3 | 23.3 | 23.2 | 9,728 |
| July 15, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.2 | 13,509 |
| July 14, 2025 | 23.5 | 23.4 | 23.4 | 23.5 | 23.4 | 8,256 |
| July 11, 2025 | 22.95 | 23.5 | 23.5 | 23.6 | 22.95 | 57,617 |
| July 10, 2025 | 22.9 | 22.95 | 22.95 | 23.1 | 22.9 | 25,650 |
| July 09, 2025 | 23 | 22.95 | 22.95 | 23 | 22.95 | 7,119 |
| July 08, 2025 | 23.05 | 23.1 | 23.1 | 23.1 | 22.85 | 14,088 |
| July 07, 2025 | 23.1 | 22.95 | 22.95 | 23.3 | 22.95 | 56,565 |
| July 04, 2025 | 23.6 | 23.35 | 23.35 | 23.6 | 23.2 | 43,749 |
| July 03, 2025 | 23.6 | 23.85 | 23.85 | 23.85 | 23.5 | 40,384 |
| July 02, 2025 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 8,186 |
| July 01, 2025 | 23.3 | 23.6 | 23.6 | 23.9 | 23.3 | 34,582 |
| June 30, 2025 | 23.4 | 23.3 | 23.3 | 23.55 | 23.3 | 21,483 |
| June 27, 2025 | 23.45 | 23.6 | 23.6 | 23.85 | 23.25 | 54,954 |
| June 26, 2025 | 23 | 23.25 | 23.25 | 23.35 | 23 | 24,554 |
| June 25, 2025 | 23.05 | 23 | 23 | 23.3 | 23 | 15,224 |
| June 24, 2025 | 22.5 | 23.5 | 23.5 | 23.6 | 22.5 | 64,674 |
| June 23, 2025 | 22.5 | 22.45 | 22.45 | 22.5 | 22.3 | 65,230 |
| June 20, 2025 | 22.8 | 22.5 | 22.5 | 22.8 | 22.4 | 50,108 |
| June 19, 2025 | 23.05 | 22.8 | 22.8 | 23.2 | 22.8 | 34,452 |
| June 18, 2025 | 22.8 | 23.3 | 23.3 | 23.3 | 22.6 | 78,300 |
| June 17, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.8 | 7,284 |
| June 16, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.7 | 43,272 |
| June 13, 2025 | 22.95 | 22.9 | 22.9 | 23.15 | 22.85 | 37,583 |
| June 12, 2025 | 23 | 22.95 | 22.95 | 23.05 | 22.9 | 106,683 |
| June 11, 2025 | 23 | 23.05 | 23.05 | 23.05 | 22.95 | 36,228 |
| June 10, 2025 | 22.9 | 23 | 23 | 23.1 | 22.85 | 35,078 |
| June 09, 2025 | 23.1 | 22.95 | 22.95 | 23.1 | 22.9 | 55,130 |
| June 06, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 23.1 | 17,112 |
| June 05, 2025 | 23.4 | 23 | 23 | 23.4 | 23 | 28,537 |
| June 04, 2025 | 22.9 | 22.95 | 22.95 | 23.25 | 22.9 | 50,078 |
| June 03, 2025 | 23 | 22.9 | 22.9 | 23 | 22.85 | 36,097 |
| June 02, 2025 | 23.4 | 22.9 | 22.9 | 23.4 | 22.9 | 50,444 |
| May 29, 2025 | 23.6 | 23.4 | 23.4 | 23.6 | 23.4 | 87,245 |
| May 28, 2025 | 23.65 | 23.4 | 23.4 | 23.8 | 23.4 | 78,509 |
| May 27, 2025 | 23.9 | 23.65 | 23.65 | 23.9 | 23.6 | 50,335 |
| May 26, 2025 | 23.85 | 23.8 | 23.8 | 24 | 23.8 | 90,273 |