22.00
+0.35(+1.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.85 | 21.65 | 21.65 | 21.85 | 21.4 | 215,730 |
| September 04, 2025 | 21.8 | 21.55 | 21.55 | 22 | 21.4 | 376,216 |
| September 03, 2025 | 21.25 | 21.35 | 21.35 | 21.7 | 21.25 | 429,770 |
| September 02, 2025 | 21.65 | 21.2 | 21.2 | 21.85 | 20.85 | 859,820 |
| September 01, 2025 | 22.55 | 21.45 | 21.45 | 22.55 | 21.4 | 953,290 |
| August 29, 2025 | 22.9 | 22.55 | 22.55 | 23.7 | 22.55 | 2.68M |
| August 28, 2025 | 22.6 | 22.55 | 22.55 | 22.75 | 22.3 | 363,037 |
| August 27, 2025 | 22.45 | 22.4 | 22.4 | 23.15 | 22.3 | 1.03M |
| August 26, 2025 | 22.1 | 22.3 | 22.3 | 23.2 | 22 | 1.19M |
| August 25, 2025 | 22.15 | 22.05 | 22.05 | 22.5 | 21.85 | 658,521 |
| August 22, 2025 | 21.95 | 21.6 | 21.6 | 22.35 | 21.6 | 518,394 |
| August 21, 2025 | 21.3 | 22.05 | 22.05 | 22.05 | 21.3 | 507,142 |
| August 20, 2025 | 22.3 | 21.3 | 21.3 | 22.3 | 21.3 | 738,252 |
| August 19, 2025 | 22.95 | 22.25 | 22.25 | 23.2 | 22.25 | 863,516 |
| August 18, 2025 | 22.45 | 22.85 | 22.85 | 23.9 | 22.4 | 2.38M |
| August 15, 2025 | 23.05 | 22.5 | 22.5 | 23.7 | 22.45 | 1.46M |
| August 14, 2025 | 22.1 | 22.8 | 22.8 | 22.95 | 21.7 | 1.26M |
| August 13, 2025 | 22.05 | 22 | 22 | 22.45 | 21.55 | 1.07M |
| August 12, 2025 | 22 | 21.8 | 21.8 | 22.15 | 21.6 | 927,370 |
| August 11, 2025 | 22.9 | 22.3 | 22.3 | 22.9 | 22.3 | 349,561 |
| August 08, 2025 | 23.15 | 22.95 | 22.95 | 23.35 | 22.95 | 214,837 |
| August 07, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 22.95 | 252,755 |
| August 06, 2025 | 23.45 | 23.05 | 23.05 | 23.55 | 23.05 | 415,612 |
| August 05, 2025 | 23.05 | 23.35 | 23.35 | 23.5 | 22.9 | 464,694 |
| August 04, 2025 | 22.35 | 22.9 | 22.9 | 23.1 | 22.2 | 343,113 |
| August 01, 2025 | 22.05 | 22.7 | 22.7 | 22.95 | 21.7 | 529,542 |
| July 31, 2025 | 22.85 | 22.25 | 22.25 | 22.9 | 22.25 | 525,464 |
| July 30, 2025 | 22.7 | 22.75 | 22.75 | 22.85 | 22.5 | 291,226 |
| July 29, 2025 | 23 | 22.7 | 22.7 | 23.4 | 22.7 | 398,979 |
| July 28, 2025 | 23.35 | 23.15 | 23.15 | 23.35 | 22.9 | 250,381 |
| July 25, 2025 | 23.6 | 23.05 | 23.05 | 23.6 | 23 | 298,409 |
| July 24, 2025 | 23.35 | 23.35 | 23.35 | 23.4 | 22.9 | 321,072 |
| July 23, 2025 | 22.8 | 23.05 | 23.05 | 23.25 | 22.8 | 411,083 |
| July 22, 2025 | 23.75 | 22.65 | 22.65 | 23.8 | 22.65 | 869,250 |
| July 21, 2025 | 24.25 | 23.65 | 23.65 | 24.25 | 23.55 | 647,412 |
| July 18, 2025 | 25.05 | 24.15 | 24.15 | 25.05 | 24.15 | 492,598 |
| July 17, 2025 | 24.6 | 24.55 | 24.55 | 25.3 | 24.55 | 638,114 |
| July 16, 2025 | 24.4 | 24.25 | 24.25 | 24.85 | 24.25 | 292,286 |
| July 15, 2025 | 24.5 | 24.4 | 24.4 | 25.05 | 24.4 | 373,184 |
| July 14, 2025 | 24.95 | 24.3 | 24.3 | 24.95 | 24.25 | 155,220 |
| July 11, 2025 | 24.2 | 24.8 | 24.8 | 24.85 | 24.05 | 343,666 |
| July 10, 2025 | 24.3 | 24.1 | 24.1 | 24.45 | 24.05 | 279,448 |
| July 09, 2025 | 24.2 | 24.1 | 24.1 | 24.5 | 23.85 | 212,998 |
| July 08, 2025 | 24.45 | 23.95 | 23.95 | 24.5 | 23.75 | 768,591 |
| July 07, 2025 | 24.95 | 24.5 | 24.5 | 25 | 24.2 | 370,506 |
| July 04, 2025 | 25.9 | 24.85 | 24.85 | 25.9 | 24.75 | 766,286 |
| July 03, 2025 | 25.85 | 25.7 | 25.7 | 26.1 | 25.5 | 482,910 |
| July 02, 2025 | 25.95 | 25.45 | 25.45 | 25.95 | 25.45 | 386,862 |
| July 01, 2025 | 26.2 | 25.85 | 25.85 | 26.5 | 25.85 | 439,499 |
| June 30, 2025 | 26.45 | 25.85 | 25.85 | 26.5 | 25.85 | 244,363 |
| June 27, 2025 | 26.65 | 26.2 | 26.2 | 26.65 | 26 | 289,433 |
| June 26, 2025 | 26.75 | 26.3 | 26.3 | 26.85 | 26.3 | 385,367 |
| June 25, 2025 | 27.55 | 26.45 | 26.45 | 27.75 | 26.35 | 651,557 |
| June 24, 2025 | 26.65 | 27.1 | 27.1 | 27.8 | 26.65 | 720,475 |
| June 23, 2025 | 26.05 | 26.4 | 26.4 | 26.4 | 25.4 | 413,539 |
| June 20, 2025 | 26.65 | 26.2 | 26.2 | 26.85 | 26.15 | 546,030 |
| June 19, 2025 | 27 | 26.75 | 26.75 | 27.2 | 26.75 | 545,208 |
| June 18, 2025 | 27.5 | 26.95 | 26.95 | 27.6 | 26.95 | 616,375 |
| June 17, 2025 | 27.9 | 27.3 | 27.3 | 28.15 | 27.3 | 883,846 |
| June 16, 2025 | 27 | 27.6 | 27.6 | 27.6 | 26.7 | 728,716 |