27.50
-1.45(-5.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.35 | 28.95 | 28.95 | 30.75 | 28.7 | 2.12M |
| August 15, 2025 | 28.95 | 29.35 | 29.35 | 29.75 | 28.4 | 2.48M |
| August 14, 2025 | 29.3 | 29.5 | 29.5 | 30.05 | 28.65 | 5.68M |
| August 13, 2025 | 26.6 | 27.9 | 27.9 | 27.9 | 26.5 | 4.9M |
| August 12, 2025 | 25.25 | 25.4 | 25.4 | 25.4 | 24.4 | 2.52M |
| August 11, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 405,155 |
| August 08, 2025 | 21.1 | 21 | 21 | 21.1 | 20.8 | 97,227 |
| August 07, 2025 | 21.25 | 21.15 | 21.15 | 21.3 | 21 | 53,105 |
| August 06, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21.05 | 35,121 |
| August 05, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 21.05 | 121,834 |
| August 04, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 20.9 | 96,178 |
| August 01, 2025 | 21.1 | 21.25 | 21.25 | 21.35 | 20.95 | 81,978 |
| July 31, 2025 | 21.3 | 21.3 | 21.3 | 21.4 | 21.05 | 104,056 |
| July 30, 2025 | 21 | 21.3 | 21.3 | 21.35 | 20.65 | 98,143 |
| July 29, 2025 | 21.3 | 21.05 | 21.05 | 21.4 | 20.95 | 82,012 |
| July 28, 2025 | 21 | 21.3 | 21.3 | 21.3 | 21 | 35,399 |
| July 25, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.1 | 85,494 |
| July 24, 2025 | 21.15 | 21.15 | 21.15 | 21.2 | 21 | 53,018 |
| July 23, 2025 | 20.95 | 21.15 | 21.15 | 21.3 | 20.95 | 81,045 |
| July 22, 2025 | 21.3 | 20.9 | 20.9 | 21.3 | 20.75 | 157,732 |
| July 21, 2025 | 20.85 | 21.3 | 21.3 | 21.35 | 20.85 | 179,339 |
| July 18, 2025 | 20.55 | 20.75 | 20.75 | 20.8 | 20.55 | 93,285 |
| July 17, 2025 | 20.6 | 20.6 | 20.6 | 20.9 | 20.45 | 148,300 |
| July 16, 2025 | 20.45 | 20.6 | 20.6 | 20.7 | 20.45 | 126,647 |
| July 15, 2025 | 20 | 20.45 | 20.45 | 20.45 | 20 | 74,114 |
| July 14, 2025 | 20.5 | 20 | 20 | 20.6 | 19.95 | 212,005 |
| July 11, 2025 | 20.5 | 20.6 | 20.6 | 20.6 | 20.25 | 83,020 |
| July 10, 2025 | 20.5 | 20.2 | 20.2 | 20.9 | 20.2 | 94,576 |
| July 09, 2025 | 20.35 | 20.45 | 20.45 | 20.5 | 20.1 | 93,242 |
| July 08, 2025 | 20.75 | 20 | 20 | 22.25 | 20 | 979,418 |
| July 07, 2025 | 20.35 | 20.75 | 20.75 | 20.75 | 19.9 | 128,392 |
| July 04, 2025 | 20.55 | 20.35 | 20.35 | 20.6 | 20.3 | 80,039 |
| July 03, 2025 | 20.5 | 20.5 | 20.5 | 20.95 | 20.5 | 61,350 |
| July 02, 2025 | 20.45 | 20.45 | 20.45 | 20.7 | 20.3 | 40,489 |
| July 01, 2025 | 20.45 | 20.6 | 20.6 | 20.8 | 20.35 | 113,376 |
| June 30, 2025 | 20.95 | 20.35 | 20.35 | 20.95 | 20.35 | 140,476 |
| June 27, 2025 | 21.75 | 20.8 | 20.8 | 21.75 | 20.75 | 191,438 |
| June 26, 2025 | 21 | 21.15 | 21.15 | 21.25 | 20.85 | 131,048 |
| June 25, 2025 | 21.1 | 20.85 | 20.85 | 21.1 | 20.5 | 105,025 |
| June 24, 2025 | 20.95 | 20.8 | 20.8 | 20.95 | 20.4 | 116,713 |
| June 23, 2025 | 20.75 | 20.35 | 20.35 | 20.75 | 20.1 | 122,834 |
| June 20, 2025 | 21.25 | 21.1 | 21.1 | 21.75 | 20.95 | 199,580 |
| June 19, 2025 | 21.65 | 21.35 | 21.35 | 21.65 | 21.25 | 196,102 |
| June 18, 2025 | 21.65 | 21.75 | 21.75 | 21.85 | 21.55 | 129,121 |
| June 17, 2025 | 21.7 | 21.6 | 21.6 | 21.95 | 21.5 | 128,133 |
| June 16, 2025 | 22.15 | 21.6 | 21.6 | 22.15 | 21.45 | 351,771 |
| June 13, 2025 | 22.5 | 22.05 | 22.05 | 22.5 | 21.9 | 289,579 |
| June 12, 2025 | 22.05 | 22.45 | 22.45 | 22.6 | 22.05 | 115,657 |
| June 11, 2025 | 22.4 | 22.15 | 22.15 | 22.45 | 22.05 | 157,569 |
| June 10, 2025 | 22.7 | 22.55 | 22.55 | 23 | 22.5 | 170,545 |
| June 09, 2025 | 23.05 | 22.75 | 22.75 | 23.05 | 22.6 | 131,645 |
| June 06, 2025 | 23.25 | 23.05 | 23.05 | 23.25 | 22.95 | 153,214 |
| June 05, 2025 | 23.55 | 23.25 | 23.25 | 23.6 | 23.2 | 71,190 |
| June 04, 2025 | 23.25 | 23.3 | 23.3 | 23.6 | 23.15 | 90,949 |
| June 03, 2025 | 23.35 | 23.1 | 23.1 | 23.65 | 22.85 | 153,200 |
| June 02, 2025 | 23.6 | 22.75 | 22.75 | 23.65 | 22.7 | 186,731 |
| May 29, 2025 | 23.9 | 23.7 | 23.7 | 23.9 | 23.6 | 114,344 |
| May 28, 2025 | 24.2 | 24 | 24 | 24.6 | 23.85 | 133,958 |
| May 27, 2025 | 24.7 | 24.15 | 24.15 | 25.2 | 24.15 | 318,525 |
| May 26, 2025 | 23.65 | 24.55 | 24.55 | 25 | 23.65 | 482,908 |