22.00
+0.05(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22 | 21.95 | 21.95 | 22 | 21.95 | 21,450 |
| September 04, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1,958 |
| September 03, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.75 | 3,727 |
| September 02, 2025 | 21.6 | 21.8 | 21.8 | 21.8 | 21.6 | 12,520 |
| September 01, 2025 | 21.7 | 21.6 | 21.6 | 21.7 | 21.3 | 10,176 |
| August 29, 2025 | 21.85 | 21.7 | 21.7 | 22 | 21.7 | 9,089 |
| August 28, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| August 27, 2025 | 22.2 | 22 | 22 | 22.35 | 22 | 12,648 |
| August 26, 2025 | 22 | 22.2 | 22.2 | 22.5 | 22 | 28,848 |
| August 25, 2025 | 21.4 | 21.6 | 21.6 | 21.6 | 21.4 | 15,290 |
| August 22, 2025 | 21.65 | 21.4 | 21.4 | 21.65 | 21.4 | 7,989 |
| August 21, 2025 | 21.3 | 21.5 | 21.5 | 21.7 | 21.3 | 9,965 |
| August 20, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 20.9 | 21,402 |
| August 19, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0 |
| August 18, 2025 | 21.35 | 20.9 | 20.9 | 21.35 | 20.9 | 81,696 |
| August 15, 2025 | 21.45 | 21.5 | 21.5 | 21.5 | 21.45 | 5,785 |
| August 14, 2025 | 21.5 | 21.45 | 21.45 | 21.5 | 21.45 | 5,128 |
| August 13, 2025 | 21.45 | 21.3 | 21.3 | 21.9 | 21.3 | 23,122 |
| August 12, 2025 | 20.7 | 21.65 | 21.65 | 21.65 | 20.7 | 32,491 |
| August 11, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 1,313 |
| August 08, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1,663 |
| August 07, 2025 | 21.3 | 21.35 | 21.35 | 21.35 | 21.3 | 9,326 |
| August 06, 2025 | 21.55 | 21.7 | 21.7 | 21.7 | 21.5 | 45,504 |
| August 05, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1,450 |
| August 04, 2025 | 21.7 | 21.25 | 21.25 | 21.7 | 21.1 | 5,246 |
| August 01, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.7 | 3,944 |
| July 31, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 5,030 |
| July 30, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 24,672 |
| July 29, 2025 | 21.8 | 21.95 | 21.95 | 21.95 | 21.65 | 26,066 |
| July 28, 2025 | 22.45 | 21.95 | 21.95 | 22.45 | 21.95 | 5,510 |
| July 25, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| July 24, 2025 | 22.6 | 22.3 | 22.3 | 22.65 | 22.3 | 23,556 |
| July 23, 2025 | 22.15 | 22.15 | 22.15 | 22.5 | 22.15 | 7,623 |
| July 22, 2025 | 21.9 | 22 | 22 | 22 | 21.9 | 7,122 |
| July 21, 2025 | 21.55 | 21.9 | 21.9 | 21.9 | 21.55 | 5,000 |
| July 18, 2025 | 21.1 | 21.25 | 21.25 | 21.25 | 21.1 | 3,000 |
| July 17, 2025 | 20.9 | 20.9 | 20.9 | 20.95 | 20.9 | 4,064 |
| July 16, 2025 | 20.95 | 21 | 21 | 21 | 20.75 | 5,563 |
| July 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.8 | 5,000 |
| July 14, 2025 | 20.95 | 20.85 | 20.85 | 20.95 | 20.7 | 9,000 |
| July 11, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1,006 |
| July 10, 2025 | 20.6 | 20.3 | 20.3 | 20.6 | 20.3 | 2,049 |
| July 09, 2025 | 21.15 | 21.25 | 21.25 | 21.3 | 21.15 | 9,000 |
| July 08, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 5,000 |
| July 07, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2,000 |
| July 04, 2025 | 21.45 | 21.6 | 21.6 | 21.6 | 21.45 | 6,000 |
| July 03, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 2,000 |
| July 02, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0 |
| July 01, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0 |
| June 30, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 3,000 |
| June 27, 2025 | 21.5 | 21.4 | 21.4 | 21.55 | 21.4 | 40,022 |
| June 26, 2025 | 21.55 | 21.5 | 21.5 | 21.55 | 21.5 | 30,000 |
| June 25, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
| June 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
| June 23, 2025 | 21.65 | 21.55 | 21.55 | 21.65 | 21.55 | 2,000 |
| June 20, 2025 | 21.45 | 21.4 | 21.4 | 21.5 | 21.4 | 5,041 |
| June 19, 2025 | 21.7 | 21.45 | 21.45 | 21.7 | 21.45 | 19,046 |
| June 18, 2025 | 21.95 | 21.75 | 21.75 | 21.95 | 21.75 | 5,013 |
| June 17, 2025 | 22.25 | 21.7 | 21.7 | 22.25 | 21.65 | 4,798 |
| June 16, 2025 | 22.25 | 22.2 | 22.2 | 22.4 | 22.2 | 23,035 |