22.20
+0.3(+1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.3 | 21.9 | 21.9 | 22.7 | 21.8 | 3.6M |
| September 04, 2025 | 24 | 22.15 | 22.15 | 24.7 | 22.1 | 7.99M |
| September 03, 2025 | 24.05 | 23.75 | 23.75 | 24.3 | 23.35 | 7.21M |
| September 02, 2025 | 23.1 | 24.55 | 24.55 | 25.2 | 23.1 | 27.06M |
| September 01, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.91M |
| August 29, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 725,886 |
| August 28, 2025 | 18.65 | 19 | 19 | 19 | 18.4 | 519,486 |
| August 27, 2025 | 18.55 | 18.65 | 18.65 | 19 | 18.55 | 274,705 |
| August 26, 2025 | 18.65 | 18.5 | 18.5 | 18.7 | 18.4 | 215,178 |
| August 25, 2025 | 18.55 | 18.4 | 18.4 | 18.75 | 18.4 | 203,252 |
| August 22, 2025 | 18.8 | 18.3 | 18.3 | 18.9 | 18.3 | 223,241 |
| August 21, 2025 | 18.45 | 18.85 | 18.85 | 18.9 | 18.45 | 412,773 |
| August 20, 2025 | 18.45 | 18.2 | 18.2 | 18.5 | 18.05 | 367,673 |
| August 19, 2025 | 18.85 | 18.6 | 18.6 | 19 | 18.55 | 234,116 |
| August 18, 2025 | 18.85 | 18.8 | 18.8 | 19.3 | 18.7 | 890,608 |
| August 15, 2025 | 18.3 | 18.85 | 18.85 | 19 | 18.3 | 564,425 |
| August 14, 2025 | 18.3 | 18.3 | 18.3 | 18.5 | 18.1 | 208,534 |
| August 13, 2025 | 18 | 18.05 | 18.05 | 18.45 | 17.9 | 309,714 |
| August 12, 2025 | 18.2 | 17.8 | 17.8 | 18.35 | 17.75 | 626,860 |
| August 11, 2025 | 18.85 | 18.15 | 18.15 | 18.85 | 18.1 | 350,981 |
| August 08, 2025 | 18.9 | 18.6 | 18.6 | 18.9 | 18.55 | 356,774 |
| August 07, 2025 | 18.35 | 18.9 | 18.9 | 19.35 | 18.35 | 1.64M |
| August 06, 2025 | 18.45 | 18.3 | 18.3 | 18.5 | 18.2 | 266,512 |
| August 05, 2025 | 18.3 | 18.6 | 18.6 | 18.95 | 18.3 | 1.08M |
| August 04, 2025 | 18.05 | 18.35 | 18.35 | 19 | 17.75 | 807,354 |
| August 01, 2025 | 17.2 | 18.25 | 18.25 | 18.4 | 17.2 | 955,585 |
| July 31, 2025 | 17.45 | 17.35 | 17.35 | 17.6 | 17.3 | 140,247 |
| July 30, 2025 | 17.2 | 17.5 | 17.5 | 17.5 | 17 | 225,860 |
| July 29, 2025 | 17.15 | 17.05 | 17.05 | 17.25 | 17.05 | 202,386 |
| July 28, 2025 | 17.35 | 17.2 | 17.2 | 17.35 | 17.05 | 245,145 |
| July 25, 2025 | 16.7 | 17.3 | 17.3 | 17.95 | 16.7 | 881,911 |
| July 24, 2025 | 16.55 | 16.85 | 16.85 | 16.85 | 16.5 | 169,893 |
| July 23, 2025 | 16.2 | 16.55 | 16.55 | 16.6 | 16.2 | 282,888 |
| July 22, 2025 | 16.85 | 16.2 | 16.2 | 16.95 | 16.1 | 297,542 |
| July 21, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 148,389 |
| July 18, 2025 | 17 | 16.85 | 16.85 | 17.1 | 16.75 | 194,811 |
| July 17, 2025 | 16.95 | 16.85 | 16.85 | 16.95 | 16.7 | 178,038 |
| July 16, 2025 | 17.05 | 16.75 | 16.75 | 17.1 | 16.75 | 238,326 |
| July 15, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.5 | 335,762 |
| July 14, 2025 | 16.85 | 16.85 | 16.85 | 17.35 | 16.5 | 1.41M |
| July 11, 2025 | 15.65 | 16.85 | 16.85 | 16.85 | 15.65 | 1.52M |
| July 10, 2025 | 15.5 | 15.35 | 15.35 | 15.7 | 15.35 | 116,994 |
| July 09, 2025 | 15.75 | 15.65 | 15.65 | 15.9 | 15.65 | 100,311 |
| July 08, 2025 | 15.6 | 15.5 | 15.5 | 15.65 | 15.4 | 95,619 |
| July 07, 2025 | 15.7 | 15.65 | 15.65 | 15.85 | 15.35 | 175,496 |
| July 04, 2025 | 16.2 | 15.7 | 15.7 | 16.25 | 15.65 | 177,721 |
| July 03, 2025 | 16.1 | 16.15 | 16.15 | 16.3 | 16.1 | 118,399 |
| July 02, 2025 | 15.95 | 16.1 | 16.1 | 16.15 | 15.95 | 71,465 |
| July 01, 2025 | 15.7 | 16.05 | 16.05 | 16.2 | 15.7 | 152,240 |
| June 30, 2025 | 16.05 | 15.7 | 15.7 | 16.05 | 15.7 | 102,702 |
| June 27, 2025 | 16.1 | 16.1 | 16.1 | 16.2 | 16 | 182,010 |
| June 26, 2025 | 15.95 | 16.05 | 16.05 | 16.35 | 15.95 | 195,498 |
| June 25, 2025 | 15.9 | 15.95 | 15.95 | 16.3 | 15.9 | 87,116 |
| June 24, 2025 | 15.4 | 15.9 | 15.9 | 15.95 | 15.4 | 130,375 |
| June 23, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 14.9 | 158,274 |
| June 20, 2025 | 15.8 | 15.55 | 15.55 | 15.9 | 15.45 | 173,995 |
| June 19, 2025 | 15.95 | 15.7 | 15.7 | 16 | 15.65 | 147,588 |
| June 18, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 16.1 | 119,064 |
| June 17, 2025 | 16.05 | 16.2 | 16.2 | 16.25 | 16 | 101,678 |
| June 16, 2025 | 15.55 | 16.1 | 16.1 | 16.1 | 15.55 | 119,309 |