23.25
+1.85(+8.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 21.65 | 23.25 | 23.25 | 23.5 | 21.65 | 669,550 |
| September 08, 2025 | 20.8 | 21.4 | 21.4 | 21.75 | 20.75 | 251,219 |
| September 05, 2025 | 21.15 | 20.85 | 20.85 | 21.75 | 19.8 | 1.08M |
| September 04, 2025 | 21 | 22 | 22 | 22.65 | 21 | 1.47M |
| September 03, 2025 | 19.8 | 20.6 | 20.6 | 21.25 | 19.8 | 487,923 |
| September 02, 2025 | 19.6 | 19.7 | 19.7 | 19.85 | 19.55 | 78,717 |
| September 01, 2025 | 19.55 | 19.35 | 19.35 | 19.6 | 19.25 | 51,430 |
| August 29, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.55 | 58,228 |
| August 28, 2025 | 19.55 | 19.55 | 19.55 | 19.65 | 19.55 | 61,396 |
| August 27, 2025 | 19.55 | 19.55 | 19.55 | 19.7 | 19.5 | 80,807 |
| August 26, 2025 | 19.5 | 19.55 | 19.55 | 19.65 | 19.5 | 42,813 |
| August 25, 2025 | 19.45 | 19.6 | 19.6 | 19.85 | 19.4 | 103,703 |
| August 22, 2025 | 19.9 | 19.35 | 19.35 | 19.9 | 19.35 | 59,771 |
| August 21, 2025 | 19.25 | 19.35 | 19.35 | 19.9 | 19.25 | 43,239 |
| August 20, 2025 | 19.3 | 19.25 | 19.25 | 19.5 | 19.15 | 72,689 |
| August 19, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 95,549 |
| August 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.25 | 55,951 |
| August 15, 2025 | 19.55 | 19.55 | 19.55 | 19.8 | 19.5 | 58,097 |
| August 14, 2025 | 19.9 | 19.55 | 19.55 | 19.9 | 19.5 | 43,627 |
| August 13, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.5 | 47,398 |
| August 12, 2025 | 19.5 | 19.5 | 19.5 | 20.25 | 19.45 | 141,417 |
| August 11, 2025 | 19.55 | 19.5 | 19.5 | 19.7 | 19.5 | 106,724 |
| August 08, 2025 | 20.25 | 19.9 | 19.9 | 20.25 | 19.9 | 49,226 |
| August 07, 2025 | 20.05 | 20 | 20 | 20.25 | 19.85 | 76,150 |
| August 06, 2025 | 20 | 20.15 | 20.15 | 20.15 | 19.9 | 93,128 |
| August 05, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 19.95 | 83,280 |
| August 04, 2025 | 19.7 | 19.8 | 19.8 | 20 | 19.55 | 87,243 |
| August 01, 2025 | 19.5 | 19.9 | 19.9 | 20 | 19.15 | 69,168 |
| July 31, 2025 | 19.7 | 19.6 | 19.6 | 19.7 | 19.6 | 101,331 |
| July 30, 2025 | 19.7 | 19.7 | 19.7 | 20 | 19.65 | 54,224 |
| July 29, 2025 | 19.95 | 19.7 | 19.7 | 20 | 19.65 | 65,717 |
| July 28, 2025 | 19.8 | 19.95 | 19.95 | 20.1 | 19.8 | 130,901 |
| July 25, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20.1 | 29,209 |
| July 24, 2025 | 19.9 | 20.2 | 20.2 | 20.25 | 19.9 | 80,134 |
| July 23, 2025 | 20.1 | 20.1 | 20.1 | 20.35 | 19.9 | 66,089 |
| July 22, 2025 | 20.3 | 19.9 | 19.9 | 20.35 | 19.75 | 99,652 |
| July 21, 2025 | 20.35 | 20.45 | 20.45 | 20.45 | 20.2 | 85,615 |
| July 18, 2025 | 20.3 | 20.35 | 20.35 | 20.55 | 20.3 | 90,351 |
| July 17, 2025 | 20.15 | 20.2 | 20.2 | 20.2 | 20.1 | 58,418 |
| July 16, 2025 | 20.1 | 20 | 20 | 20.2 | 19.95 | 56,699 |
| July 15, 2025 | 20.1 | 20.05 | 20.05 | 20.5 | 19.95 | 67,761 |
| July 14, 2025 | 19.8 | 19.95 | 19.95 | 20.3 | 19.8 | 90,820 |
| July 11, 2025 | 20 | 19.7 | 19.7 | 20.15 | 19.7 | 92,233 |
| July 10, 2025 | 19.65 | 19.5 | 19.5 | 19.7 | 19.5 | 52,038 |
| July 09, 2025 | 19.55 | 19.7 | 19.7 | 19.7 | 19.55 | 21,229 |
| July 08, 2025 | 19.55 | 19.55 | 19.55 | 19.85 | 19.45 | 38,017 |
| July 07, 2025 | 20.3 | 19.8 | 19.8 | 20.3 | 19.5 | 34,053 |
| July 04, 2025 | 19.8 | 19.6 | 19.6 | 19.85 | 19.5 | 60,152 |
| July 03, 2025 | 19.85 | 19.9 | 19.9 | 19.95 | 19.75 | 55,470 |
| July 02, 2025 | 19.7 | 19.9 | 19.9 | 20.25 | 19.6 | 50,268 |
| July 01, 2025 | 19.65 | 19.7 | 19.7 | 20.2 | 19.65 | 64,164 |
| June 30, 2025 | 19.9 | 19.65 | 19.65 | 20 | 19.6 | 26,465 |
| June 27, 2025 | 19.6 | 19.75 | 19.75 | 19.75 | 19.6 | 18,268 |
| June 26, 2025 | 19.3 | 19.6 | 19.6 | 19.9 | 19.3 | 54,678 |
| June 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.5 | 44,835 |
| June 24, 2025 | 18.85 | 19.6 | 19.6 | 19.65 | 18.85 | 62,519 |
| June 23, 2025 | 19.25 | 19.45 | 19.45 | 19.6 | 19.05 | 153,999 |
| June 20, 2025 | 19.9 | 19.4 | 19.4 | 19.9 | 19.2 | 85,436 |
| June 19, 2025 | 20.45 | 19.65 | 19.65 | 20.45 | 19.65 | 161,275 |
| June 18, 2025 | 20.45 | 20.2 | 20.2 | 20.45 | 20.15 | 32,417 |