19.70
-0.1(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.6 | 17,630 |
| October 16, 2025 | 19.7 | 19.8 | 19.8 | 19.8 | 19.6 | 25,012 |
| October 15, 2025 | 19.7 | 19.7 | 19.7 | 19.75 | 19.7 | 35,445 |
| October 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 39,432 |
| October 13, 2025 | 19.6 | 19.75 | 19.75 | 19.8 | 19.55 | 43,190 |
| October 09, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.7 | 13,284 |
| October 08, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.75 | 14,102 |
| October 07, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 23,126 |
| October 03, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.7 | 14,250 |
| October 02, 2025 | 19.7 | 19.75 | 19.75 | 19.8 | 19.7 | 23,316 |
| October 01, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.7 | 17,159 |
| September 30, 2025 | 19.7 | 19.8 | 19.8 | 19.8 | 19.7 | 4,595 |
| September 29, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0 |
| September 26, 2025 | 19.7 | 19.8 | 19.8 | 19.8 | 19.7 | 12,000 |
| September 25, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.75 | 7,010 |
| September 24, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.7 | 12,052 |
| September 23, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.7 | 16,168 |
| September 22, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.7 | 53,225 |
| September 19, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.7 | 40,000 |
| September 18, 2025 | 19.8 | 19.75 | 19.75 | 19.8 | 19.75 | 7,000 |
| September 17, 2025 | 19.7 | 19.7 | 19.7 | 19.8 | 19.7 | 30,000 |
| September 16, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.05 | 47,000 |
| September 15, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.7 | 24,000 |
| September 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 29,001 |
| September 11, 2025 | 19.7 | 19.75 | 19.75 | 19.8 | 19.7 | 22,100 |
| September 10, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.7 | 20,167 |
| September 09, 2025 | 19.75 | 19.75 | 19.75 | 19.8 | 19.7 | 35,262 |
| September 08, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.7 | 29,204 |
| September 05, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.65 | 13,051 |
| September 04, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.7 | 25,870 |
| September 03, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 9,538 |
| September 02, 2025 | 19.65 | 19.75 | 19.75 | 19.75 | 19.6 | 69,730 |
| September 01, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.65 | 21,014 |
| August 29, 2025 | 19.65 | 19.7 | 19.7 | 19.7 | 19.65 | 34,653 |
| August 28, 2025 | 19.7 | 19.65 | 19.65 | 19.7 | 19.65 | 16,162 |
| August 27, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.65 | 29,515 |
| August 26, 2025 | 19.7 | 19.65 | 19.65 | 19.75 | 19.55 | 35,093 |
| August 25, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.65 | 15,330 |
| August 22, 2025 | 19.65 | 19.7 | 19.7 | 19.75 | 19.6 | 31,000 |
| August 21, 2025 | 19.6 | 19.75 | 19.75 | 19.75 | 19.55 | 51,573 |
| August 20, 2025 | 19.6 | 19.6 | 19.6 | 19.7 | 19.4 | 78,098 |
| August 19, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.65 | 61,328 |
| 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 |