21.10
-0.2(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.55 | 21.3 | 21.3 | 21.8 | 21.1 | 381,139 |
| August 15, 2025 | 21.4 | 21.55 | 21.55 | 21.65 | 21.2 | 384,043 |
| August 14, 2025 | 20.25 | 21.45 | 21.45 | 21.65 | 20.25 | 1.22M |
| August 13, 2025 | 20.45 | 20.3 | 20.3 | 20.65 | 20.15 | 465,412 |
| August 12, 2025 | 20.5 | 20.45 | 20.45 | 20.8 | 20.3 | 235,845 |
| August 11, 2025 | 21.05 | 20.35 | 20.35 | 21.2 | 20.15 | 533,438 |
| August 08, 2025 | 20.8 | 21.05 | 21.05 | 21.5 | 20.8 | 812,254 |
| August 07, 2025 | 20.75 | 20.6 | 20.6 | 20.75 | 20.5 | 398,469 |
| August 06, 2025 | 20.55 | 20.75 | 20.75 | 20.75 | 20.55 | 114,734 |
| August 05, 2025 | 20.7 | 20.7 | 20.7 | 20.75 | 20.5 | 169,089 |
| August 04, 2025 | 20.2 | 20.35 | 20.35 | 20.5 | 20 | 298,987 |
| August 01, 2025 | 20.15 | 20.45 | 20.45 | 20.45 | 19.85 | 280,040 |
| July 31, 2025 | 20.85 | 20.35 | 20.35 | 20.85 | 20.2 | 444,527 |
| July 30, 2025 | 20.35 | 20.8 | 20.8 | 20.95 | 20.3 | 485,877 |
| July 29, 2025 | 20.7 | 20.15 | 20.15 | 20.7 | 20.1 | 825,504 |
| July 28, 2025 | 20.8 | 20.5 | 20.5 | 20.95 | 20.45 | 385,425 |
| July 25, 2025 | 20.85 | 20.8 | 20.8 | 21 | 20.8 | 136,345 |
| July 24, 2025 | 21.2 | 20.8 | 20.8 | 21.2 | 20.7 | 205,815 |
| July 23, 2025 | 20.1 | 20.85 | 20.85 | 20.85 | 20.1 | 296,438 |
| July 22, 2025 | 21.05 | 20.1 | 20.1 | 21.05 | 20 | 596,807 |
| July 21, 2025 | 21 | 21 | 21 | 21.35 | 20.95 | 194,477 |
| July 18, 2025 | 21 | 20.95 | 20.95 | 21.15 | 20.8 | 155,035 |
| July 17, 2025 | 20.6 | 20.95 | 20.95 | 21.05 | 20.6 | 170,605 |
| July 16, 2025 | 20.55 | 20.55 | 20.55 | 20.75 | 20.35 | 204,548 |
| July 15, 2025 | 20.8 | 20.55 | 20.55 | 20.9 | 20.5 | 306,879 |
| July 14, 2025 | 20.9 | 20.85 | 20.85 | 21 | 20.8 | 166,951 |
| July 11, 2025 | 20.65 | 20.95 | 20.95 | 21.1 | 20.6 | 307,629 |
| July 10, 2025 | 20.85 | 20.5 | 20.5 | 20.85 | 20.5 | 172,757 |
| July 09, 2025 | 20.8 | 20.65 | 20.65 | 20.85 | 20.35 | 128,692 |
| July 08, 2025 | 20.85 | 20.65 | 20.65 | 20.9 | 20.55 | 366,367 |
| July 07, 2025 | 21.5 | 20.85 | 20.85 | 21.5 | 20.8 | 439,537 |
| July 04, 2025 | 22.05 | 21.3 | 21.3 | 22.15 | 21.3 | 739,385 |
| July 03, 2025 | 21.9 | 22.05 | 22.05 | 22.15 | 21.8 | 353,108 |
| July 02, 2025 | 22.05 | 21.9 | 21.9 | 22.15 | 21.7 | 1.47M |
| July 01, 2025 | 23.7 | 23.75 | 21.95 | 24.1 | 23.45 | 920,633 |
| June 30, 2025 | 24 | 23.5 | 21.72 | 24.2 | 23.35 | 1.67M |
| June 27, 2025 | 24.05 | 24 | 24 | 24.2 | 23.95 | 595,299 |
| June 26, 2025 | 23.65 | 24.05 | 24.05 | 24.2 | 23.65 | 602,228 |
| June 25, 2025 | 23.7 | 23.75 | 23.75 | 23.9 | 23.6 | 191,966 |
| June 24, 2025 | 23.5 | 23.6 | 23.6 | 23.85 | 23.2 | 582,569 |
| June 23, 2025 | 23.7 | 23.1 | 23.1 | 23.7 | 23.05 | 1.08M |
| June 20, 2025 | 23.75 | 23.75 | 23.75 | 23.85 | 23.4 | 481,375 |
| June 19, 2025 | 24 | 23.7 | 23.7 | 24 | 23.7 | 586,802 |
| June 18, 2025 | 24 | 24.05 | 24.05 | 24.25 | 23.9 | 374,717 |
| June 17, 2025 | 24.2 | 24 | 24 | 24.3 | 24 | 501,744 |
| June 16, 2025 | 23.8 | 24.15 | 24.15 | 24.4 | 23.65 | 539,148 |
| June 13, 2025 | 23.95 | 23.8 | 23.8 | 24.1 | 23.7 | 757,926 |
| June 12, 2025 | 23.8 | 23.9 | 23.9 | 24.15 | 23.45 | 991,865 |
| June 11, 2025 | 24.2 | 23.35 | 23.35 | 24.2 | 23.35 | 2.04M |
| June 10, 2025 | 24.2 | 24.3 | 24.3 | 24.5 | 24.15 | 255,322 |
| June 09, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 369,620 |
| June 06, 2025 | 24.1 | 24.3 | 24.3 | 24.65 | 24 | 634,574 |
| June 05, 2025 | 24.05 | 23.95 | 23.95 | 24.25 | 23.75 | 744,406 |
| June 04, 2025 | 24.05 | 24.05 | 24.05 | 24.45 | 24.05 | 405,214 |
| June 03, 2025 | 24.15 | 24.1 | 24.1 | 24.35 | 24.05 | 213,842 |
| June 02, 2025 | 24.65 | 24.15 | 24.15 | 24.65 | 24.1 | 321,250 |
| May 29, 2025 | 25 | 24.85 | 24.85 | 25 | 24.65 | 366,086 |
| May 28, 2025 | 25.3 | 24.9 | 24.9 | 25.3 | 24.9 | 441,837 |
| May 27, 2025 | 25.3 | 25.1 | 25.1 | 25.5 | 25 | 621,789 |
| May 26, 2025 | 25.65 | 25.35 | 25.35 | 25.65 | 25.25 | 526,244 |