19.70
-0.05(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.7 | 19.7 | 19.7 | 19.8 | 19.65 | 32,045 |
| August 15, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.6 | 19,136 |
| August 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.6 | 61,547 |
| August 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.55 | 64,008 |
| August 12, 2025 | 19.7 | 19.75 | 19.75 | 19.8 | 19.65 | 55,482 |
| August 11, 2025 | 19.6 | 19.7 | 19.7 | 19.7 | 19.6 | 41,001 |
| August 08, 2025 | 19.7 | 19.65 | 19.65 | 19.8 | 19.65 | 30,078 |
| August 07, 2025 | 19.8 | 19.7 | 19.7 | 19.85 | 19.6 | 51,000 |
| August 06, 2025 | 19.65 | 19.75 | 19.75 | 19.75 | 19.6 | 13,215 |
| August 05, 2025 | 19.85 | 19.75 | 19.75 | 19.85 | 19.7 | 35,064 |
| August 04, 2025 | 19.65 | 19.75 | 19.75 | 19.8 | 19.65 | 39,002 |
| August 01, 2025 | 19.6 | 19.8 | 19.8 | 19.8 | 19.6 | 22,511 |
| July 31, 2025 | 19.7 | 19.85 | 19.85 | 19.85 | 19.7 | 16,001 |
| July 30, 2025 | 19.7 | 19.85 | 19.85 | 19.85 | 19.7 | 28,009 |
| July 29, 2025 | 19.75 | 19.7 | 19.7 | 19.85 | 19.7 | 24,040 |
| July 28, 2025 | 19.7 | 19.7 | 19.7 | 19.75 | 19.7 | 9,099 |
| July 25, 2025 | 19.9 | 19.7 | 19.7 | 19.9 | 19.7 | 44,145 |
| July 24, 2025 | 19.7 | 19.9 | 19.9 | 19.9 | 19.7 | 22,041 |
| July 23, 2025 | 19.7 | 19.8 | 19.8 | 19.85 | 19.7 | 7,234 |
| July 22, 2025 | 19.75 | 19.9 | 19.9 | 19.9 | 19.55 | 38,192 |
| July 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 22,300 |
| July 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 4,000 |
| July 17, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.65 | 29,841 |
| July 16, 2025 | 19.75 | 19.75 | 19.75 | 19.95 | 19.7 | 61,153 |
| July 15, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.6 | 64,000 |
| July 14, 2025 | 19.85 | 19.8 | 19.8 | 19.85 | 19.7 | 37,293 |
| July 11, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.8 | 4,055 |
| July 10, 2025 | 19.55 | 19.8 | 19.8 | 19.8 | 19.5 | 61,000 |
| July 09, 2025 | 20 | 19.7 | 19.7 | 20 | 19.55 | 76,225 |
| July 08, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.7 | 20,083 |
| July 07, 2025 | 19.8 | 19.85 | 19.85 | 19.85 | 19.8 | 4,132 |
| July 04, 2025 | 19.85 | 20 | 20 | 20 | 19.85 | 40,001 |
| July 03, 2025 | 19.75 | 19.95 | 19.95 | 19.95 | 19.65 | 37,212 |
| July 02, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.7 | 10,360 |
| July 01, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 20,308 |
| June 30, 2025 | 19.6 | 19.7 | 19.7 | 19.75 | 19.6 | 11,437 |
| June 27, 2025 | 19.6 | 19.75 | 19.75 | 19.75 | 19.55 | 36,351 |
| June 26, 2025 | 19.5 | 19.8 | 19.8 | 19.8 | 19.5 | 64,628 |
| June 25, 2025 | 19.4 | 19.6 | 19.6 | 19.6 | 19.35 | 18,330 |
| June 24, 2025 | 19.4 | 19.6 | 19.6 | 19.6 | 19.4 | 52,041 |
| June 23, 2025 | 19.3 | 19.4 | 19.4 | 19.5 | 19.15 | 26,057 |
| June 20, 2025 | 19.55 | 19.5 | 19.5 | 19.6 | 19.45 | 20,016 |
| June 19, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.55 | 23,889 |
| June 18, 2025 | 19.55 | 20 | 20 | 20 | 19.45 | 55,206 |
| June 17, 2025 | 19.6 | 19.7 | 19.7 | 19.7 | 19.45 | 36,414 |
| June 16, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.6 | 36,647 |
| June 13, 2025 | 19.6 | 19.9 | 19.9 | 20 | 19.6 | 26,078 |
| June 12, 2025 | 19.55 | 19.65 | 19.65 | 19.65 | 19.55 | 7,763 |
| June 11, 2025 | 19.65 | 19.7 | 19.7 | 19.7 | 19.6 | 9,300 |
| June 10, 2025 | 19.6 | 19.65 | 19.65 | 19.7 | 19.6 | 27,714 |
| June 09, 2025 | 20.05 | 19.7 | 19.7 | 20.05 | 19.3 | 64,816 |
| June 06, 2025 | 20 | 20.1 | 20.1 | 20.1 | 19.85 | 25,267 |
| June 05, 2025 | 20.6 | 20 | 20 | 20.6 | 19.55 | 131,850 |
| June 04, 2025 | 20.75 | 21.2 | 20.3 | 21.2 | 20.6 | 173,017 |
| June 03, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | 44,339 |
| June 02, 2025 | 20.6 | 20.75 | 20.75 | 20.75 | 20.55 | 64,122 |
| May 29, 2025 | 20.7 | 20.8 | 20.8 | 20.8 | 20.55 | 164,584 |
| May 28, 2025 | 20.45 | 20.75 | 20.75 | 20.75 | 20.45 | 68,048 |
| May 27, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.4 | 16,246 |
| May 26, 2025 | 20.55 | 20.6 | 20.6 | 20.6 | 20.45 | 23,001 |