19.55
+0.45(+2.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19.05 | 1.17M |
| March 13, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19.05 | 1.17M |
| March 12, 2025 | 19.45 | 19.35 | 19.35 | 19.5 | 19.2 | 1.11M |
| March 11, 2025 | 19.35 | 19.35 | 19.35 | 19.5 | 19.05 | 1.77M |
| March 10, 2025 | 19.3 | 19.6 | 19.6 | 19.7 | 19.3 | 1.94M |
| March 07, 2025 | 19.25 | 19.2 | 19.2 | 19.3 | 19.15 | 1.11M |
| March 06, 2025 | 19.1 | 19.15 | 19.15 | 19.25 | 19 | 1.11M |
| March 05, 2025 | 18.85 | 19.15 | 19.15 | 19.25 | 18.75 | 1.37M |
| March 04, 2025 | 18.8 | 18.85 | 18.85 | 18.95 | 18.7 | 1.35M |
| March 03, 2025 | 19.15 | 19.05 | 19.05 | 19.15 | 18.9 | 1.36M |
| February 27, 2025 | 19.15 | 19.3 | 19.3 | 19.3 | 18.85 | 2.7M |
| February 26, 2025 | 19.15 | 19.15 | 19.15 | 19.2 | 19 | 1.02M |
| February 25, 2025 | 18.95 | 19.15 | 19.15 | 19.3 | 18.9 | 1.51M |
| February 24, 2025 | 18.95 | 19.05 | 19.05 | 19.05 | 18.9 | 909,932 |
| February 21, 2025 | 19 | 19 | 19 | 19.1 | 18.9 | 1.11M |
| February 20, 2025 | 18.95 | 19 | 19 | 19.05 | 18.75 | 1.18M |
| February 19, 2025 | 18.85 | 18.95 | 18.95 | 19 | 18.75 | 729,585 |
| February 18, 2025 | 18.85 | 18.85 | 18.85 | 18.95 | 18.7 | 806,517 |
| February 17, 2025 | 19.1 | 18.85 | 18.85 | 19.1 | 18.8 | 1.28M |
| February 14, 2025 | 18.85 | 18.9 | 18.9 | 18.9 | 18.7 | 1.06M |
| February 13, 2025 | 18.25 | 18.85 | 18.85 | 18.85 | 18.25 | 1.71M |
| February 12, 2025 | 18.2 | 18.25 | 18.25 | 18.5 | 18.2 | 948,704 |
| February 11, 2025 | 18.3 | 18.2 | 18.2 | 18.6 | 18.2 | 756,158 |
| February 10, 2025 | 18.3 | 18.25 | 18.25 | 18.4 | 18.2 | 1.17M |
| February 07, 2025 | 18.6 | 18.4 | 18.4 | 18.7 | 18.35 | 1.09M |
| February 06, 2025 | 18.5 | 18.65 | 18.65 | 18.65 | 18.5 | 648,334 |
| February 05, 2025 | 18.55 | 18.5 | 18.5 | 18.75 | 18.35 | 1.27M |
| February 04, 2025 | 18.65 | 18.4 | 18.4 | 18.65 | 18.3 | 1.06M |
| February 03, 2025 | 18.9 | 18.5 | 18.5 | 18.95 | 18.35 | 1.64M |
| January 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.7 | 915,441 |
| January 21, 2025 | 18.55 | 18.8 | 18.8 | 18.8 | 18.5 | 782,636 |
| January 20, 2025 | 18.55 | 18.55 | 18.55 | 18.65 | 18.35 | 913,428 |
| January 17, 2025 | 18.55 | 18.55 | 18.55 | 18.75 | 18.45 | 824,497 |
| January 16, 2025 | 18.45 | 18.55 | 18.55 | 18.75 | 18.4 | 1.86M |
| January 15, 2025 | 18 | 18.25 | 18.25 | 18.6 | 18 | 1.55M |
| January 14, 2025 | 17.7 | 18.1 | 18.1 | 18.3 | 17.65 | 2.33M |
| January 13, 2025 | 17.55 | 17.7 | 17.7 | 17.75 | 17.25 | 2.32M |
| January 10, 2025 | 17.55 | 17.65 | 17.65 | 17.8 | 17.5 | 1.33M |
| January 09, 2025 | 18 | 17.7 | 17.7 | 18 | 17.7 | 1.53M |
| January 08, 2025 | 18.35 | 18.05 | 18.05 | 18.35 | 17.9 | 1.35M |
| January 07, 2025 | 18.65 | 18.25 | 18.25 | 18.65 | 18.15 | 794,184 |
| January 06, 2025 | 18.25 | 18.65 | 18.65 | 18.7 | 18.1 | 1.44M |
| January 03, 2025 | 18.2 | 18.1 | 18.1 | 18.3 | 18.1 | 593,799 |
| January 02, 2025 | 18.25 | 18.15 | 18.15 | 18.3 | 17.95 | 1.79M |
| December 31, 2024 | 18.7 | 18.35 | 18.35 | 18.7 | 18.2 | 2.72M |
| December 30, 2024 | 19.15 | 18.8 | 18.8 | 19.15 | 18.65 | 1.16M |
| December 27, 2024 | 19.2 | 19.15 | 19.15 | 19.2 | 18.95 | 556,542 |
| December 26, 2024 | 19.3 | 19.1 | 19.1 | 19.35 | 19.1 | 266,762 |
| December 25, 2024 | 19.45 | 19.25 | 19.25 | 19.45 | 19.1 | 323,508 |
| December 24, 2024 | 19.2 | 19.35 | 19.35 | 19.45 | 19.2 | 918,798 |
| December 23, 2024 | 18.85 | 19.15 | 19.15 | 19.2 | 18.85 | 780,605 |
| December 20, 2024 | 18.9 | 18.8 | 18.8 | 19 | 18.65 | 2.13M |
| December 19, 2024 | 19 | 19.1 | 19.1 | 19.15 | 18.85 | 1.35M |
| December 18, 2024 | 19 | 19.2 | 19.2 | 19.25 | 18.9 | 861,747 |
| December 17, 2024 | 19.1 | 19.05 | 19.05 | 19.2 | 19 | 793,135 |
| December 16, 2024 | 19.25 | 19.1 | 19.1 | 19.35 | 19.05 | 865,375 |
| December 13, 2024 | 19.65 | 19.25 | 19.25 | 19.65 | 19.25 | 1.24M |
| December 12, 2024 | 19.9 | 19.65 | 19.65 | 19.9 | 19.65 | 662,790 |
| December 11, 2024 | 19.95 | 19.85 | 19.85 | 20 | 19.75 | 684,000 |
| December 10, 2024 | 19.95 | 19.95 | 19.95 | 20.15 | 19.8 | 593,103 |