21.45
+0.05(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.4 | 21.4 | 21.4 | 21.45 | 21.4 | 26,055 |
| August 15, 2025 | 21.4 | 21.5 | 21.5 | 21.5 | 21.4 | 29,184 |
| August 14, 2025 | 21.3 | 21.4 | 21.4 | 21.45 | 21.3 | 54,039 |
| August 13, 2025 | 21.3 | 21.35 | 21.35 | 21.4 | 21.3 | 42,530 |
| August 12, 2025 | 21.35 | 21.45 | 21.45 | 21.5 | 21.35 | 43,325 |
| August 11, 2025 | 21.4 | 21.35 | 21.35 | 21.45 | 21.3 | 53,602 |
| August 08, 2025 | 21.4 | 21.5 | 21.5 | 21.5 | 21.4 | 62,177 |
| August 07, 2025 | 21.5 | 21.45 | 21.45 | 21.5 | 21.35 | 44,212 |
| August 06, 2025 | 21.4 | 21.35 | 21.35 | 21.4 | 21.3 | 57,096 |
| August 05, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.3 | 16,142 |
| August 04, 2025 | 21.25 | 21.4 | 21.4 | 21.5 | 21.25 | 35,387 |
| August 01, 2025 | 21.2 | 21.4 | 21.4 | 21.65 | 21.2 | 102,020 |
| July 31, 2025 | 21.4 | 21.45 | 21.45 | 21.5 | 21.4 | 16,582 |
| July 30, 2025 | 21.3 | 21.45 | 21.45 | 21.55 | 21.3 | 28,300 |
| July 29, 2025 | 21.4 | 21.3 | 21.3 | 21.45 | 21.3 | 70,311 |
| July 28, 2025 | 21.3 | 21.35 | 21.35 | 21.45 | 21.3 | 27,755 |
| July 25, 2025 | 21.25 | 21.35 | 21.35 | 21.8 | 21.25 | 76,104 |
| July 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | 52,035 |
| July 23, 2025 | 21.25 | 21.4 | 21.4 | 21.6 | 21.2 | 78,399 |
| July 22, 2025 | 21.4 | 21.25 | 21.25 | 21.4 | 21.25 | 184,505 |
| July 21, 2025 | 21.4 | 21.35 | 21.35 | 21.45 | 21.3 | 141,831 |
| July 18, 2025 | 21.55 | 21.4 | 21.4 | 21.55 | 21.3 | 113,480 |
| July 17, 2025 | 21.5 | 21.45 | 21.45 | 21.5 | 21.45 | 29,903 |
| July 16, 2025 | 21.45 | 21.4 | 21.4 | 21.45 | 21.3 | 189,099 |
| July 15, 2025 | 21.3 | 21.45 | 21.45 | 21.5 | 21.3 | 81,913 |
| July 14, 2025 | 21.6 | 21.4 | 21.4 | 21.6 | 21.3 | 333,022 |
| July 11, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.6 | 251,190 |
| July 10, 2025 | 22 | 21.8 | 21.8 | 22 | 21.7 | 325,466 |
| July 09, 2025 | 23.15 | 23.15 | 21.95 | 23.2 | 23.1 | 114,458 |
| July 08, 2025 | 23.05 | 23.15 | 21.95 | 23.15 | 23.05 | 54,421 |
| July 07, 2025 | 23.1 | 23.1 | 21.9 | 23.15 | 23.05 | 46,611 |
| July 04, 2025 | 23.15 | 23.1 | 21.9 | 23.15 | 23 | 33,033 |
| July 03, 2025 | 23.1 | 23.15 | 21.95 | 23.15 | 23.1 | 28,030 |
| July 02, 2025 | 23.25 | 23.1 | 21.9 | 23.25 | 23.05 | 30,453 |
| July 01, 2025 | 22.9 | 23.1 | 21.9 | 23.1 | 22.9 | 49,015 |
| June 30, 2025 | 23 | 22.9 | 21.71 | 23 | 22.8 | 105,102 |
| June 27, 2025 | 23.05 | 23 | 21.81 | 23.05 | 22.9 | 53,311 |
| June 26, 2025 | 23 | 22.95 | 21.76 | 23 | 22.85 | 97,890 |
| June 25, 2025 | 22.9 | 23 | 21.81 | 23.1 | 22.85 | 61,372 |
| June 24, 2025 | 23 | 22.95 | 21.76 | 23 | 22.9 | 32,104 |
| June 23, 2025 | 23.05 | 22.85 | 21.67 | 23.1 | 22.8 | 24,225 |
| June 20, 2025 | 22.85 | 22.8 | 21.62 | 23 | 22.8 | 36,213 |
| June 19, 2025 | 22.85 | 22.8 | 21.62 | 22.9 | 22.8 | 63,001 |
| June 18, 2025 | 22.85 | 22.85 | 21.67 | 23.05 | 22.8 | 104,509 |
| June 17, 2025 | 23 | 22.85 | 21.67 | 23.05 | 22.85 | 91,252 |
| June 16, 2025 | 22.9 | 22.9 | 21.71 | 23.1 | 22.85 | 108,874 |
| June 13, 2025 | 22.8 | 22.9 | 21.71 | 23 | 22.8 | 81,290 |
| June 12, 2025 | 23.05 | 23.05 | 21.86 | 23.05 | 23.05 | 16,031 |
| June 11, 2025 | 23.1 | 23 | 21.81 | 23.1 | 23 | 20,770 |
| June 10, 2025 | 23.1 | 23.05 | 23.05 | 23.4 | 23 | 47,478 |
| June 09, 2025 | 22.95 | 22.9 | 22.9 | 23.25 | 22.85 | 42,355 |
| June 06, 2025 | 23.1 | 22.95 | 22.95 | 23.1 | 22.95 | 22,201 |
| June 05, 2025 | 22.85 | 22.9 | 22.9 | 23 | 22.8 | 29,534 |
| June 04, 2025 | 22.95 | 22.8 | 22.8 | 22.95 | 22.8 | 34,043 |
| June 03, 2025 | 22.95 | 22.8 | 22.8 | 22.95 | 22.8 | 49,153 |
| June 02, 2025 | 23.05 | 22.9 | 22.9 | 23.05 | 22.8 | 120,612 |
| May 29, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.15 | 22,285 |
| May 28, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.15 | 38,142 |
| May 27, 2025 | 23.25 | 23.25 | 23.25 | 23.45 | 23.25 | 18,458 |
| May 26, 2025 | 23.2 | 23.45 | 23.45 | 23.45 | 23.2 | 41,115 |