22.75
+0.2(+0.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 22.45 | 22.8 | 22.8 | 23 | 22.4 | 70,600 |
| September 08, 2025 | 22.7 | 22.55 | 22.55 | 22.85 | 22.45 | 122,047 |
| September 05, 2025 | 22.6 | 22.9 | 22.9 | 23.1 | 22.6 | 135,032 |
| September 04, 2025 | 22.65 | 22.6 | 22.6 | 22.8 | 22.6 | 86,551 |
| September 03, 2025 | 22.9 | 22.85 | 22.85 | 23 | 22.6 | 64,584 |
| September 02, 2025 | 22.6 | 22.85 | 22.85 | 23 | 22.6 | 80,112 |
| September 01, 2025 | 22.7 | 22.6 | 22.6 | 23 | 22.5 | 78,773 |
| August 29, 2025 | 22.9 | 22.65 | 22.65 | 23 | 22.6 | 51,226 |
| August 28, 2025 | 22.75 | 22.7 | 22.7 | 23 | 22.5 | 64,211 |
| August 27, 2025 | 22.45 | 22.5 | 22.5 | 23 | 22.45 | 78,090 |
| August 26, 2025 | 22.75 | 22.5 | 22.5 | 22.85 | 22.5 | 45,554 |
| August 25, 2025 | 23 | 22.75 | 22.75 | 23.35 | 22.7 | 199,644 |
| August 22, 2025 | 22.7 | 22.75 | 22.75 | 22.8 | 22.6 | 57,026 |
| August 21, 2025 | 22.6 | 22.7 | 22.7 | 22.95 | 22.6 | 92,024 |
| August 20, 2025 | 23.45 | 22.55 | 22.55 | 23.45 | 22.5 | 429,919 |
| August 19, 2025 | 22.15 | 23 | 23 | 23.4 | 22.05 | 473,886 |
| August 18, 2025 | 21.8 | 22.15 | 22.15 | 22.45 | 21.6 | 162,753 |
| August 15, 2025 | 21.65 | 21.9 | 21.9 | 21.95 | 21.6 | 112,167 |
| August 14, 2025 | 22 | 21.65 | 21.65 | 22 | 21.55 | 41,636 |
| August 13, 2025 | 21.8 | 21.7 | 21.7 | 22 | 21.65 | 61,443 |
| August 12, 2025 | 21.7 | 21.6 | 21.6 | 21.75 | 21.55 | 94,454 |
| August 11, 2025 | 21.6 | 21.7 | 21.7 | 21.8 | 21.6 | 43,050 |
| August 08, 2025 | 21.9 | 21.65 | 21.65 | 21.9 | 21.55 | 57,000 |
| August 07, 2025 | 22.15 | 21.8 | 21.8 | 22.15 | 21.6 | 70,829 |
| August 06, 2025 | 22.25 | 22.15 | 22.15 | 22.45 | 22 | 138,573 |
| August 05, 2025 | 22 | 22.05 | 22.05 | 22.3 | 21.5 | 304,493 |
| August 04, 2025 | 22.7 | 22.8 | 22.8 | 22.85 | 22.7 | 55,100 |
| August 01, 2025 | 22.7 | 22.7 | 22.7 | 22.85 | 22.6 | 98,400 |
| July 31, 2025 | 22.9 | 22.65 | 22.65 | 22.9 | 22.5 | 52,264 |
| July 30, 2025 | 22.95 | 22.85 | 22.85 | 23 | 22.7 | 55,001 |
| July 29, 2025 | 22.95 | 22.95 | 22.95 | 23 | 22.65 | 54,000 |
| July 28, 2025 | 22.75 | 22.9 | 22.9 | 23.05 | 22.75 | 175,536 |
| July 25, 2025 | 22.9 | 22.75 | 22.75 | 23.3 | 22.5 | 101,949 |
| July 24, 2025 | 22.75 | 22.9 | 22.9 | 23.35 | 22.75 | 97,613 |
| July 23, 2025 | 22.05 | 22.6 | 22.6 | 22.95 | 21.85 | 134,228 |
| July 22, 2025 | 22.1 | 22 | 22 | 22.2 | 21.8 | 33,897 |
| July 21, 2025 | 22.15 | 22.3 | 22.3 | 22.4 | 22.15 | 20,671 |
| July 18, 2025 | 22.05 | 22 | 22 | 22.4 | 22 | 35,030 |
| July 17, 2025 | 22.1 | 22.1 | 22.1 | 22.35 | 21.95 | 56,649 |
| July 16, 2025 | 22.75 | 22.95 | 22.95 | 23.15 | 22.7 | 104,355 |
| July 15, 2025 | 22.5 | 22.75 | 22.75 | 22.8 | 22.45 | 123,181 |
| July 14, 2025 | 23.25 | 22.9 | 22.9 | 23.25 | 22.9 | 26,815 |
| July 11, 2025 | 22.95 | 23.15 | 23.15 | 23.3 | 22.95 | 82,485 |
| July 10, 2025 | 22.7 | 22.8 | 22.8 | 22.9 | 22.5 | 14,150 |
| July 09, 2025 | 22.8 | 22.6 | 22.6 | 22.8 | 22.5 | 51,097 |
| July 08, 2025 | 22.95 | 22.8 | 22.8 | 22.95 | 22.35 | 16,173 |
| July 07, 2025 | 22.45 | 22.7 | 22.7 | 22.7 | 22.45 | 10,005 |
| July 04, 2025 | 23 | 22.8 | 22.8 | 23 | 22.5 | 38,228 |
| July 03, 2025 | 22.7 | 22.8 | 22.8 | 23.6 | 22.7 | 86,045 |
| July 02, 2025 | 22.95 | 22.65 | 22.65 | 22.95 | 22.6 | 40,088 |
| July 01, 2025 | 22.4 | 22.65 | 22.65 | 22.8 | 22.4 | 16,925 |
| June 30, 2025 | 22.5 | 22.4 | 22.4 | 22.65 | 22.25 | 37,159 |
| June 27, 2025 | 22.6 | 22.4 | 22.4 | 22.7 | 22.35 | 35,850 |
| June 26, 2025 | 22.55 | 22.45 | 22.45 | 22.7 | 22.35 | 34,529 |
| June 25, 2025 | 22.7 | 22.45 | 22.45 | 22.8 | 22.45 | 29,001 |
| June 24, 2025 | 22 | 22.6 | 22.6 | 22.9 | 22 | 48,080 |
| June 23, 2025 | 21.75 | 21.8 | 21.8 | 22.05 | 21.7 | 22,048 |
| June 20, 2025 | 22.3 | 22.4 | 22.4 | 22.4 | 21.8 | 52,215 |
| June 19, 2025 | 22.35 | 22.45 | 22.45 | 22.55 | 22.25 | 33,250 |
| June 18, 2025 | 22.6 | 22.55 | 22.55 | 22.6 | 22.5 | 18,320 |