18.80
-0.05(-0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.95 | 18.85 | 18.85 | 18.95 | 18.7 | 996,739 |
| August 14, 2025 | 18.85 | 18.95 | 18.95 | 19 | 18.85 | 507,252 |
| August 13, 2025 | 19.1 | 18.85 | 18.85 | 19.1 | 18.8 | 989,023 |
| August 12, 2025 | 19 | 19.1 | 19.1 | 19.15 | 18.9 | 486,244 |
| August 11, 2025 | 19.1 | 19 | 19 | 19.1 | 18.85 | 545,812 |
| August 08, 2025 | 19 | 19.1 | 19.1 | 19.1 | 18.95 | 409,662 |
| August 07, 2025 | 19 | 19 | 19 | 19 | 18.85 | 475,917 |
| August 06, 2025 | 18.9 | 19 | 19 | 19.05 | 18.9 | 381,639 |
| August 05, 2025 | 18.85 | 18.9 | 18.9 | 19 | 18.85 | 365,179 |
| August 04, 2025 | 18.5 | 18.95 | 18.95 | 18.95 | 18.45 | 611,560 |
| August 01, 2025 | 18.65 | 18.6 | 18.6 | 18.75 | 18.6 | 953,978 |
| July 31, 2025 | 18.9 | 18.75 | 18.75 | 18.9 | 18.7 | 769,327 |
| July 30, 2025 | 18.9 | 18.9 | 18.9 | 19 | 18.85 | 420,436 |
| July 29, 2025 | 19.05 | 18.9 | 18.9 | 19.1 | 18.85 | 663,927 |
| July 28, 2025 | 18.95 | 19.05 | 19.05 | 19.15 | 18.95 | 642,711 |
| July 25, 2025 | 18.8 | 18.9 | 18.9 | 19 | 18.8 | 410,864 |
| July 24, 2025 | 18.9 | 18.85 | 18.85 | 18.95 | 18.85 | 296,243 |
| July 23, 2025 | 18.8 | 18.85 | 18.85 | 18.9 | 18.75 | 507,926 |
| July 22, 2025 | 18.95 | 18.7 | 18.7 | 18.95 | 18.6 | 1.31M |
| July 21, 2025 | 19.05 | 18.95 | 18.95 | 19.15 | 18.85 | 625,004 |
| July 18, 2025 | 18.95 | 19 | 19 | 19.15 | 18.95 | 638,591 |
| July 17, 2025 | 18.9 | 18.95 | 18.95 | 19.05 | 18.7 | 907,053 |
| July 16, 2025 | 18.9 | 18.9 | 18.9 | 19.1 | 18.8 | 524,994 |
| July 15, 2025 | 18.6 | 18.9 | 18.9 | 18.95 | 18.6 | 696,334 |
| July 14, 2025 | 19.45 | 18.85 | 18.85 | 19.45 | 18.75 | 2.8M |
| July 11, 2025 | 19.55 | 19.55 | 19.55 | 19.7 | 19.35 | 780,917 |
| July 10, 2025 | 19.6 | 19.55 | 19.55 | 19.65 | 19.45 | 692,218 |
| July 09, 2025 | 19.65 | 19.65 | 19.65 | 19.75 | 19.6 | 445,637 |
| July 08, 2025 | 19.55 | 19.65 | 19.65 | 19.8 | 19.4 | 793,579 |
| July 07, 2025 | 19.55 | 19.55 | 19.55 | 19.7 | 19.3 | 925,638 |
| July 04, 2025 | 20.35 | 19.6 | 19.6 | 20.35 | 19.2 | 5.36M |
| July 03, 2025 | 20.6 | 20.7 | 20.7 | 20.7 | 20.55 | 745,973 |
| July 02, 2025 | 20.4 | 20.5 | 20.5 | 20.55 | 20.35 | 586,866 |
| July 01, 2025 | 20.55 | 20.35 | 20.35 | 20.65 | 20.35 | 930,803 |
| June 30, 2025 | 21 | 20.5 | 20.5 | 21 | 20.5 | 905,006 |
| June 27, 2025 | 20.4 | 20.85 | 20.85 | 20.95 | 20.4 | 1.38M |
| June 26, 2025 | 20.3 | 20.35 | 20.35 | 20.55 | 20.1 | 2.88M |
| June 25, 2025 | 21.75 | 21.65 | 20.3 | 21.8 | 21.55 | 2.26M |
| June 24, 2025 | 22.05 | 21.65 | 20.3 | 22.05 | 21.55 | 2.21M |
| June 23, 2025 | 22 | 21.9 | 20.53 | 22.05 | 21.65 | 1.56M |
| June 20, 2025 | 21.95 | 22.15 | 22.15 | 22.15 | 21.85 | 746,537 |
| June 19, 2025 | 22.2 | 21.95 | 21.95 | 22.2 | 21.85 | 1.25M |
| June 18, 2025 | 22.3 | 22.25 | 22.25 | 22.35 | 22.15 | 857,029 |
| June 17, 2025 | 22.4 | 22.3 | 22.3 | 22.5 | 22.1 | 1.22M |
| June 16, 2025 | 21.9 | 22.4 | 22.4 | 22.4 | 21.9 | 1.9M |
| June 13, 2025 | 21.75 | 22.1 | 22.1 | 22.2 | 21.65 | 1.36M |
| June 12, 2025 | 21.75 | 21.8 | 21.8 | 21.8 | 21.6 | 584,430 |
| June 11, 2025 | 21.85 | 21.8 | 21.8 | 22 | 21.65 | 1.38M |
| June 10, 2025 | 21.4 | 21.7 | 21.7 | 21.7 | 21.3 | 917,082 |
| June 09, 2025 | 21.55 | 21.3 | 21.3 | 21.6 | 21.2 | 745,637 |
| June 06, 2025 | 21.1 | 21.55 | 21.55 | 21.65 | 21.05 | 1.01M |
| June 05, 2025 | 20.9 | 21.1 | 21.1 | 21.15 | 20.9 | 423,783 |
| June 04, 2025 | 20.95 | 20.9 | 20.9 | 21.05 | 20.8 | 829,631 |
| June 03, 2025 | 21.15 | 20.9 | 20.9 | 21.25 | 20.85 | 1.46M |
| June 02, 2025 | 21.35 | 21.15 | 21.15 | 21.4 | 21.05 | 887,330 |
| May 29, 2025 | 21.6 | 21.3 | 21.3 | 21.75 | 21.3 | 1.16M |
| May 28, 2025 | 22.1 | 21.6 | 21.6 | 22.1 | 21.55 | 1.19M |
| May 27, 2025 | 21.75 | 21.9 | 21.9 | 22.05 | 21.7 | 1.79M |
| May 26, 2025 | 21.6 | 21.6 | 21.6 | 21.75 | 21.55 | 1.02M |
| May 23, 2025 | 21.35 | 21.7 | 21.7 | 21.7 | 21.3 | 1.11M |
