21.25
-0.3(-1.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.45 | 21.55 | 21.55 | 22.65 | 21.55 | 168,021 |
| September 04, 2025 | 22.15 | 21.95 | 21.95 | 23.2 | 21.75 | 254,013 |
| September 03, 2025 | 21.9 | 21.9 | 21.9 | 22.4 | 21.7 | 84,250 |
| September 02, 2025 | 22.5 | 21.8 | 21.8 | 22.8 | 21.8 | 159,615 |
| September 01, 2025 | 23.55 | 22.8 | 22.8 | 23.7 | 22.55 | 224,411 |
| August 29, 2025 | 24.55 | 23.55 | 23.55 | 24.95 | 23.55 | 292,693 |
| August 28, 2025 | 25.3 | 24.2 | 24.2 | 25.3 | 24.1 | 534,981 |
| August 27, 2025 | 25.6 | 25.2 | 25.2 | 26 | 25.1 | 133,313 |
| August 26, 2025 | 26.9 | 25.55 | 25.55 | 26.9 | 25.4 | 484,171 |
| August 25, 2025 | 27.35 | 26.95 | 26.95 | 27.7 | 26.95 | 75,100 |
| August 22, 2025 | 28.8 | 27.3 | 27.3 | 28.8 | 27.25 | 140,220 |
| August 21, 2025 | 27.6 | 28.45 | 28.45 | 28.75 | 27.45 | 257,800 |
| August 20, 2025 | 27.7 | 27.7 | 27.7 | 27.7 | 26.85 | 160,103 |
| August 19, 2025 | 27.75 | 28.5 | 28.5 | 28.5 | 25.6 | 674,259 |
| August 18, 2025 | 28.15 | 27.65 | 27.65 | 28.45 | 26.6 | 632,809 |
| August 15, 2025 | 29.3 | 28.4 | 28.4 | 29.95 | 28.4 | 245,313 |
| August 14, 2025 | 30.8 | 29.5 | 29.5 | 31.2 | 29.5 | 431,783 |
| August 13, 2025 | 29.1 | 30.25 | 30.25 | 30.25 | 28.35 | 410,491 |
| August 12, 2025 | 29.2 | 29.05 | 29.05 | 30.8 | 28.75 | 603,338 |
| August 11, 2025 | 26.9 | 28.95 | 28.95 | 29.5 | 26.9 | 439,399 |
| August 08, 2025 | 26.6 | 27.3 | 27.3 | 27.5 | 26.55 | 112,557 |
| August 07, 2025 | 27.8 | 26.75 | 26.75 | 28.3 | 26.45 | 252,244 |
| August 06, 2025 | 27.65 | 27.45 | 27.45 | 27.9 | 24.95 | 930,190 |
| August 05, 2025 | 27.95 | 27.7 | 27.7 | 28.4 | 27.65 | 149,000 |
| August 04, 2025 | 28.95 | 27.8 | 27.8 | 28.95 | 27.35 | 252,744 |
| August 01, 2025 | 26.95 | 28.3 | 28.3 | 28.9 | 26.8 | 405,022 |
| July 31, 2025 | 27.1 | 26.85 | 26.85 | 27.5 | 26.5 | 235,459 |
| July 30, 2025 | 26.8 | 27.1 | 27.1 | 29.7 | 26.8 | 666,407 |
| July 29, 2025 | 26.7 | 27 | 27 | 27.2 | 26.3 | 190,003 |
| July 28, 2025 | 27 | 26.65 | 26.65 | 27 | 26.3 | 49,005 |
| July 25, 2025 | 25.95 | 26.6 | 26.6 | 26.7 | 25.7 | 136,002 |
| July 24, 2025 | 27.35 | 26.1 | 26.1 | 27.8 | 25.6 | 351,578 |
| July 23, 2025 | 26.9 | 27.15 | 27.15 | 27.85 | 26.75 | 158,870 |
| July 22, 2025 | 26.85 | 26.5 | 26.5 | 28.95 | 26.45 | 436,574 |
| July 21, 2025 | 28.5 | 26.85 | 26.85 | 28.65 | 26.85 | 323,156 |
| July 18, 2025 | 28.45 | 28.5 | 28.5 | 29.2 | 27.55 | 436,518 |
| July 17, 2025 | 28.95 | 28.25 | 28.25 | 28.95 | 27.5 | 183,547 |
| July 16, 2025 | 27.1 | 27.85 | 27.85 | 29.65 | 27.05 | 892,645 |
| July 15, 2025 | 27.15 | 27.3 | 27.3 | 28.8 | 26.5 | 798,218 |
| July 14, 2025 | 26.2 | 26.45 | 26.45 | 26.45 | 25.55 | 65,000 |
| July 11, 2025 | 25.55 | 26.1 | 26.1 | 26.95 | 25.5 | 216,221 |
| July 10, 2025 | 24.55 | 25.1 | 25.1 | 25.35 | 24.3 | 90,098 |
| July 09, 2025 | 25.2 | 25.05 | 25.05 | 25.55 | 24.75 | 74,082 |
| July 08, 2025 | 25.6 | 25.35 | 25.35 | 26.45 | 25.1 | 190,305 |
| July 07, 2025 | 25.55 | 25.65 | 25.65 | 25.75 | 25.05 | 64,200 |
| July 04, 2025 | 26.5 | 25.85 | 25.85 | 26.75 | 25.45 | 116,203 |
| July 03, 2025 | 26.4 | 26.5 | 26.5 | 26.95 | 25.7 | 185,054 |
| July 02, 2025 | 26.8 | 26.5 | 26.5 | 26.8 | 26.1 | 95,327 |
| July 01, 2025 | 26.25 | 26.35 | 26.35 | 27 | 25.5 | 235,325 |
| June 30, 2025 | 27.1 | 26.25 | 26.25 | 27.2 | 25.6 | 219,237 |
| June 27, 2025 | 27.1 | 26.9 | 26.9 | 27.85 | 26.5 | 391,200 |
| June 26, 2025 | 26.95 | 26.75 | 26.75 | 26.95 | 26.5 | 94,001 |
| June 25, 2025 | 27.2 | 26.75 | 26.75 | 27.85 | 26.25 | 224,363 |
| June 24, 2025 | 26.7 | 27.05 | 27.05 | 27.4 | 26.25 | 214,751 |
| June 23, 2025 | 26.4 | 26.25 | 26.25 | 26.65 | 25.4 | 177,177 |
| June 20, 2025 | 25.4 | 27 | 27 | 27.45 | 24.55 | 464,529 |
| June 19, 2025 | 26.5 | 25.45 | 25.45 | 26.5 | 25.3 | 194,660 |
| June 18, 2025 | 26.85 | 26.5 | 26.5 | 27.7 | 26.45 | 573,920 |
| June 17, 2025 | 27.6 | 26.85 | 26.85 | 28.25 | 26.65 | 359,689 |
| June 16, 2025 | 27.05 | 27.35 | 27.35 | 27.65 | 26.5 | 429,258 |