23.05
+0.55(+2.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 22.7 | 23.05 | 23.05 | 23.1 | 22.65 | 8.88M |
| September 08, 2025 | 22.55 | 22.5 | 22.5 | 22.7 | 22.5 | 3.94M |
| September 05, 2025 | 22.55 | 22.55 | 22.55 | 22.65 | 22.35 | 4.72M |
| September 04, 2025 | 22.05 | 22.4 | 22.4 | 22.45 | 22.05 | 5.73M |
| September 03, 2025 | 21.85 | 22.05 | 22.05 | 22.1 | 21.85 | 4.35M |
| September 02, 2025 | 21.65 | 21.85 | 21.85 | 21.95 | 21.65 | 4.73M |
| September 01, 2025 | 21.7 | 21.6 | 21.6 | 21.9 | 21.5 | 5.69M |
| August 29, 2025 | 22 | 21.8 | 21.8 | 22 | 21.75 | 6.98M |
| August 28, 2025 | 21.8 | 21.8 | 21.8 | 22.1 | 21.7 | 4.14M |
| August 27, 2025 | 21.7 | 21.8 | 21.8 | 22 | 21.65 | 4.92M |
| August 26, 2025 | 21.9 | 21.6 | 21.6 | 21.95 | 21.6 | 3.46M |
| August 25, 2025 | 21.85 | 21.9 | 21.9 | 21.95 | 21.7 | 2.71M |
| August 22, 2025 | 21.8 | 21.6 | 21.6 | 21.85 | 21.6 | 3.19M |
| August 21, 2025 | 21.7 | 21.85 | 21.85 | 21.95 | 21.7 | 2.74M |
| August 20, 2025 | 22 | 21.65 | 21.65 | 22.2 | 21.6 | 7.6M |
| August 19, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 22 | 2.72M |
| August 18, 2025 | 22.15 | 22.2 | 22.2 | 22.25 | 22.05 | 3.36M |
| August 15, 2025 | 21.9 | 22.15 | 22.15 | 22.15 | 21.75 | 5.45M |
| August 14, 2025 | 21.5 | 21.85 | 21.85 | 22 | 21.5 | 8.69M |
| August 13, 2025 | 21.6 | 21.45 | 21.45 | 21.65 | 21.3 | 5.07M |
| August 12, 2025 | 21.4 | 21.5 | 21.5 | 21.65 | 21.4 | 4.51M |
| August 11, 2025 | 21.25 | 21.4 | 21.4 | 21.5 | 21.1 | 4.66M |
| August 08, 2025 | 21.4 | 21.25 | 21.25 | 21.65 | 21.15 | 9.45M |
| August 07, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21.05 | 4.73M |
| August 06, 2025 | 20.95 | 21.05 | 21.05 | 21.2 | 20.9 | 5.98M |
| August 05, 2025 | 20.9 | 20.95 | 20.95 | 20.95 | 20.75 | 4.27M |
| August 04, 2025 | 20.4 | 20.8 | 20.8 | 20.9 | 20.4 | 8.36M |
| August 01, 2025 | 20.2 | 20.55 | 20.55 | 20.7 | 20 | 6.1M |
| July 31, 2025 | 20.35 | 20.3 | 20.3 | 20.4 | 20.15 | 2.78M |
| July 30, 2025 | 20.15 | 20.35 | 20.35 | 20.4 | 20.1 | 2.76M |
| July 29, 2025 | 20.45 | 20.15 | 20.15 | 20.45 | 20.1 | 4.61M |
| July 28, 2025 | 20.55 | 20.3 | 20.3 | 20.55 | 20.3 | 4.51M |
| July 25, 2025 | 20.35 | 20.4 | 20.4 | 20.45 | 20.3 | 3.03M |
| July 24, 2025 | 20.8 | 20.4 | 20.4 | 20.9 | 20.35 | 9.56M |
| July 23, 2025 | 20.5 | 20.8 | 20.8 | 20.95 | 20.5 | 6.81M |
| July 22, 2025 | 20.75 | 20.45 | 20.45 | 20.9 | 20.45 | 10.8M |
| July 21, 2025 | 20.7 | 20.65 | 20.65 | 20.85 | 20.65 | 8.3M |
| July 18, 2025 | 20.9 | 20.7 | 20.7 | 20.95 | 20.65 | 8.79M |
| July 17, 2025 | 20.65 | 20.75 | 20.75 | 20.95 | 20.55 | 10.74M |
| July 16, 2025 | 20.4 | 20.6 | 20.6 | 20.6 | 20.3 | 10.06M |
| July 15, 2025 | 20.55 | 20.4 | 20.4 | 20.6 | 20.3 | 4.76M |
| July 14, 2025 | 20.7 | 20.55 | 20.55 | 20.85 | 20.5 | 6.02M |
| July 11, 2025 | 20.1 | 20.7 | 20.7 | 20.8 | 20.1 | 11.65M |
| July 10, 2025 | 20.05 | 20.05 | 20.05 | 20.15 | 20 | 4.22M |
| July 09, 2025 | 19.9 | 20.05 | 20.05 | 20.2 | 19.9 | 6.01M |
| July 08, 2025 | 19.7 | 19.8 | 19.8 | 19.95 | 19.6 | 5.49M |
| July 07, 2025 | 19.75 | 19.6 | 19.6 | 19.8 | 19.55 | 9.62M |
| July 04, 2025 | 20 | 19.75 | 19.75 | 20.1 | 19.75 | 9.39M |
| July 03, 2025 | 20.05 | 20 | 20 | 20.2 | 20 | 8.62M |
| July 02, 2025 | 20.5 | 20 | 20 | 20.5 | 19.95 | 12.6M |
| July 01, 2025 | 19.6 | 20.5 | 20.5 | 20.8 | 19.6 | 18.11M |
| June 30, 2025 | 20 | 19.6 | 19.6 | 20.1 | 19.6 | 9.81M |
| June 27, 2025 | 20.25 | 19.95 | 19.95 | 20.55 | 19.95 | 17.11M |
| June 26, 2025 | 20.05 | 20.15 | 20.15 | 20.3 | 20.05 | 10.22M |
| June 25, 2025 | 20.15 | 19.95 | 19.95 | 20.25 | 19.9 | 11.8M |
| June 24, 2025 | 19.95 | 19.95 | 19.95 | 20.4 | 19.95 | 12.25M |
| June 23, 2025 | 19.65 | 19.85 | 19.85 | 19.85 | 19.35 | 9.52M |
| June 20, 2025 | 20.1 | 19.85 | 19.85 | 20.2 | 19.75 | 26.84M |
| June 19, 2025 | 20.35 | 20.15 | 20.15 | 20.45 | 20.1 | 11.97M |
| June 18, 2025 | 20.8 | 20.35 | 20.35 | 20.8 | 20.35 | 18.14M |