23.70
+0.6(+2.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 23.15 | 23.7 | 23.7 | 23.75 | 23 | 2.99M |
| September 08, 2025 | 23.1 | 23.1 | 23.1 | 23.25 | 22.9 | 707,826 |
| September 05, 2025 | 23.1 | 22.95 | 22.95 | 23.35 | 22.75 | 758,917 |
| September 04, 2025 | 23.6 | 23.1 | 23.1 | 23.65 | 23.05 | 1M |
| September 03, 2025 | 23.4 | 23.4 | 23.4 | 23.9 | 23.2 | 1.78M |
| September 02, 2025 | 23.55 | 23.25 | 23.25 | 24.2 | 22.75 | 3.04M |
| September 01, 2025 | 24 | 23.4 | 23.4 | 24.5 | 23.4 | 1.96M |
| August 29, 2025 | 24.5 | 23.75 | 23.75 | 24.5 | 23.6 | 2.35M |
| August 28, 2025 | 23.5 | 23.9 | 23.9 | 24.45 | 23.4 | 4.29M |
| August 27, 2025 | 23.4 | 23.3 | 23.3 | 23.6 | 23.2 | 2.4M |
| August 26, 2025 | 23.15 | 23.3 | 23.3 | 23.55 | 22.75 | 3.06M |
| August 25, 2025 | 22.65 | 23.15 | 23.15 | 23.6 | 22.55 | 7.51M |
| August 22, 2025 | 22.75 | 22.35 | 22.35 | 22.85 | 22.2 | 1.19M |
| August 21, 2025 | 22.5 | 22.6 | 22.6 | 22.85 | 22.5 | 716,879 |
| August 20, 2025 | 23 | 22.35 | 22.35 | 23.5 | 22.25 | 2.03M |
| August 19, 2025 | 23.15 | 23.2 | 23.2 | 23.4 | 22.65 | 2.44M |
| August 18, 2025 | 22.75 | 22.75 | 22.75 | 22.95 | 22.6 | 1.36M |
| August 15, 2025 | 22.9 | 22.75 | 22.75 | 23.2 | 22.6 | 3.23M |
| August 14, 2025 | 21.9 | 22.95 | 22.95 | 23.05 | 21.9 | 5.58M |
| August 13, 2025 | 21.75 | 21.85 | 21.85 | 22.8 | 21.65 | 2.4M |
| August 12, 2025 | 21.15 | 21.6 | 21.6 | 21.9 | 21.05 | 1.54M |
| August 11, 2025 | 20.75 | 21.1 | 21.1 | 21.25 | 20.6 | 1.03M |
| August 08, 2025 | 21.15 | 20.85 | 20.85 | 21.5 | 20.8 | 1.17M |
| August 07, 2025 | 21.85 | 20.95 | 20.95 | 21.85 | 20.95 | 3.62M |
| August 06, 2025 | 21.3 | 21.65 | 21.65 | 22 | 20.6 | 2.88M |
| August 05, 2025 | 20.65 | 21.3 | 21.3 | 21.45 | 20.65 | 2.56M |
| August 04, 2025 | 20.4 | 20.5 | 20.5 | 20.7 | 20 | 551,919 |
| August 01, 2025 | 19.95 | 20.35 | 20.35 | 20.7 | 19.55 | 1.02M |
| July 31, 2025 | 20.3 | 20 | 20 | 20.8 | 19.9 | 1.1M |
| July 30, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20.15 | 327,189 |
| July 29, 2025 | 20.55 | 20.35 | 20.35 | 20.9 | 20.35 | 897,634 |
| July 28, 2025 | 20.55 | 20.7 | 20.7 | 20.8 | 20.4 | 496,316 |
| July 25, 2025 | 20.75 | 20.5 | 20.5 | 20.95 | 20.5 | 1.25M |
| July 24, 2025 | 20.55 | 20.75 | 20.75 | 21 | 20.55 | 1.02M |
| July 23, 2025 | 20.25 | 20.7 | 20.7 | 20.85 | 20.2 | 1.23M |
| July 22, 2025 | 20.75 | 20.15 | 20.15 | 20.8 | 20.05 | 1.14M |
| July 21, 2025 | 20.75 | 20.65 | 20.65 | 21.45 | 20.6 | 1.47M |
| July 18, 2025 | 21 | 20.75 | 20.75 | 21.35 | 20.6 | 396,099 |
| July 17, 2025 | 20.45 | 20.85 | 20.85 | 21.1 | 20.35 | 1.6M |
| July 16, 2025 | 20.25 | 20.4 | 20.4 | 20.6 | 20.25 | 739,518 |
| July 15, 2025 | 20 | 20.35 | 20.35 | 20.5 | 20 | 363,190 |
| July 14, 2025 | 20.05 | 20 | 20 | 20.15 | 19.9 | 223,693 |
| July 11, 2025 | 20.05 | 20.05 | 20.05 | 20.3 | 20 | 1.86M |
| July 10, 2025 | 20.2 | 20 | 20 | 20.35 | 19.95 | 884,199 |
| July 09, 2025 | 20 | 20.15 | 20.15 | 20.4 | 19.9 | 590,305 |
| July 08, 2025 | 20.45 | 20.05 | 20.05 | 20.7 | 19.9 | 1.12M |
| July 07, 2025 | 20.15 | 19.95 | 19.95 | 20.3 | 19.7 | 322,495 |
| July 04, 2025 | 20.55 | 20.2 | 20.2 | 20.9 | 20.2 | 1.52M |
| July 03, 2025 | 20.35 | 20.65 | 20.65 | 20.7 | 20.35 | 435,598 |
| July 02, 2025 | 20.1 | 20.25 | 20.25 | 20.8 | 20.1 | 951,595 |
| July 01, 2025 | 20.1 | 20.1 | 20.1 | 20.35 | 20.1 | 375,903 |
| June 30, 2025 | 20.7 | 20.05 | 20.05 | 20.7 | 20.05 | 408,067 |
| June 27, 2025 | 20.45 | 20.6 | 20.6 | 20.75 | 20.2 | 671,767 |
| June 26, 2025 | 20.25 | 20.2 | 20.2 | 20.7 | 20.2 | 329,616 |
| June 25, 2025 | 20.75 | 20.25 | 20.25 | 20.95 | 20.2 | 1.12M |
| June 24, 2025 | 20.2 | 20.5 | 20.5 | 20.75 | 20.2 | 496,731 |
| June 23, 2025 | 20.2 | 19.95 | 19.95 | 20.4 | 19.6 | 748,200 |
| June 20, 2025 | 20.3 | 20.15 | 20.15 | 20.75 | 19.7 | 706,760 |
| June 19, 2025 | 20.95 | 20.3 | 20.3 | 20.95 | 20.15 | 607,776 |
| June 18, 2025 | 20.5 | 20.8 | 20.8 | 20.85 | 20.5 | 472,386 |