20.90
-0.6(-2.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 22.7 | 22.55 | 22.55 | 22.75 | 22.55 | 32,769 |
| June 12, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.55 | 11,133 |
| June 11, 2025 | 24 | 23.1 | 23.1 | 24 | 23.05 | 24,003 |
| June 10, 2025 | 24.8 | 24.55 | 23.18 | 24.8 | 24.55 | 11,347 |
| June 09, 2025 | 24.9 | 24.9 | 23.51 | 24.9 | 24.85 | 6,492 |
| June 06, 2025 | 24.85 | 24.7 | 23.32 | 24.85 | 24.7 | 4,772 |
| June 05, 2025 | 24.15 | 24.45 | 23.08 | 24.45 | 24.15 | 4,208 |
| June 04, 2025 | 24.4 | 24.4 | 23.03 | 24.4 | 24.4 | 1,774 |
| June 03, 2025 | 24.15 | 24.15 | 22.8 | 24.6 | 24.1 | 36,534 |
| June 02, 2025 | 25.2 | 24.45 | 23.08 | 25.2 | 24.2 | 38,743 |
| May 29, 2025 | 25.7 | 25.7 | 24.98 | 25.7 | 25.7 | 0 |
| May 28, 2025 | 26 | 25.7 | 25.7 | 26.1 | 25.7 | 14,361 |
| May 27, 2025 | 25.6 | 25.55 | 25.55 | 25.65 | 25.55 | 12,619 |
| May 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 3,940 |