20.05
+0.1(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20 | 19.95 | 19.95 | 20.1 | 19.9 | 57,449 |
| September 04, 2025 | 19.95 | 20 | 20 | 20.2 | 19.85 | 150,423 |
| September 03, 2025 | 19.8 | 19.8 | 19.8 | 19.95 | 19.75 | 65,856 |
| September 02, 2025 | 19.85 | 19.75 | 19.75 | 20 | 19.75 | 231,791 |
| September 01, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.85 | 91,786 |
| August 29, 2025 | 20.05 | 20 | 20 | 20.2 | 20 | 40,289 |
| August 28, 2025 | 20.1 | 20 | 20 | 20.4 | 20 | 152,060 |
| August 27, 2025 | 20.3 | 20.15 | 20.15 | 20.5 | 20.15 | 101,298 |
| August 26, 2025 | 20.05 | 20.3 | 20.3 | 20.55 | 20 | 170,114 |
| August 25, 2025 | 20 | 20.05 | 20.05 | 20.55 | 20 | 84,114 |
| August 22, 2025 | 19.8 | 20 | 20 | 20.2 | 19.8 | 72,181 |
| August 21, 2025 | 19.95 | 19.85 | 19.85 | 20 | 19.8 | 69,158 |
| August 20, 2025 | 19.95 | 19.85 | 19.85 | 19.95 | 19.85 | 105,557 |
| August 19, 2025 | 20.3 | 20 | 20 | 20.3 | 20 | 81,482 |
| August 18, 2025 | 20.1 | 20.1 | 20.1 | 20.3 | 20.05 | 104,729 |
| August 15, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 20 | 111,564 |
| August 14, 2025 | 20.4 | 20.2 | 20.2 | 20.5 | 20.2 | 207,505 |
| August 13, 2025 | 20.35 | 20.4 | 20.4 | 20.55 | 20.3 | 145,099 |
| August 12, 2025 | 20.45 | 20.4 | 20.4 | 20.65 | 20.35 | 151,862 |
| August 11, 2025 | 20.7 | 20.45 | 20.45 | 20.7 | 20.35 | 87,667 |
| August 08, 2025 | 20.7 | 20.6 | 20.6 | 20.7 | 20.6 | 101,963 |
| August 07, 2025 | 20.7 | 20.7 | 20.7 | 20.9 | 20.7 | 75,600 |
| August 06, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.65 | 52,281 |
| August 05, 2025 | 20.8 | 20.7 | 20.7 | 20.9 | 20.6 | 284,865 |
| August 04, 2025 | 20 | 20.85 | 20.85 | 21.65 | 19.9 | 809,063 |
| August 01, 2025 | 19.85 | 20 | 20 | 20.15 | 19.85 | 58,224 |
| July 31, 2025 | 19.95 | 19.95 | 19.95 | 20 | 19.9 | 60,164 |
| July 30, 2025 | 19.95 | 19.95 | 19.95 | 20.1 | 19.9 | 33,299 |
| July 29, 2025 | 20.1 | 20 | 20 | 20.2 | 19.9 | 56,926 |
| July 28, 2025 | 20.2 | 20.15 | 20.15 | 20.2 | 19.9 | 53,484 |
| July 25, 2025 | 20.25 | 20.15 | 20.15 | 20.25 | 20.1 | 104,868 |
| July 24, 2025 | 20.15 | 20.15 | 20.15 | 20.25 | 19.9 | 124,037 |
| July 23, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20.1 | 81,541 |
| July 22, 2025 | 20 | 20 | 20 | 20 | 19.85 | 87,506 |
| July 21, 2025 | 19.9 | 20 | 20 | 20.1 | 19.85 | 111,779 |
| July 18, 2025 | 19.8 | 19.85 | 19.85 | 19.95 | 19.7 | 94,735 |
| July 17, 2025 | 19.5 | 19.8 | 19.8 | 19.95 | 19.5 | 170,420 |
| July 16, 2025 | 18.95 | 19.5 | 19.5 | 19.8 | 18.95 | 264,121 |
| July 15, 2025 | 18.95 | 19.05 | 19.05 | 19.2 | 18.95 | 73,328 |
| July 14, 2025 | 18.95 | 18.95 | 18.95 | 19.05 | 18.9 | 105,504 |
| July 11, 2025 | 18.95 | 19 | 19 | 19.15 | 18.7 | 137,017 |
| July 10, 2025 | 19.5 | 18.95 | 18.95 | 19.5 | 18.9 | 880,267 |
| July 09, 2025 | 19.5 | 19.5 | 19.5 | 19.55 | 19.45 | 256,965 |
| July 08, 2025 | 19.7 | 19.65 | 19.65 | 19.75 | 19.55 | 123,332 |
| July 07, 2025 | 20 | 19.85 | 19.85 | 20 | 19.75 | 187,789 |
| July 04, 2025 | 20.3 | 19.95 | 19.95 | 20.3 | 19.9 | 133,463 |
| July 03, 2025 | 20.3 | 20.4 | 20.4 | 20.45 | 20.3 | 177,039 |
| July 02, 2025 | 20.1 | 20.1 | 20.1 | 20.2 | 20 | 57,133 |
| July 01, 2025 | 20 | 20.1 | 20.1 | 20.3 | 19.9 | 108,425 |
| June 30, 2025 | 20.1 | 20 | 20 | 20.3 | 20 | 156,220 |
| June 27, 2025 | 19.9 | 20 | 20 | 20.15 | 19.85 | 111,160 |
| June 26, 2025 | 19.95 | 19.9 | 19.9 | 20.05 | 19.75 | 118,363 |
| June 25, 2025 | 19.9 | 19.85 | 19.85 | 19.95 | 19.75 | 85,829 |
| June 24, 2025 | 19.8 | 19.85 | 19.85 | 20.1 | 19.8 | 171,058 |
| June 23, 2025 | 19.8 | 19.8 | 19.8 | 19.85 | 19.35 | 197,792 |
| June 20, 2025 | 20 | 19.85 | 19.85 | 20 | 19.45 | 176,149 |
| June 19, 2025 | 19.95 | 19.75 | 19.75 | 20.2 | 19.7 | 226,562 |
| June 18, 2025 | 19.6 | 19.75 | 19.75 | 19.9 | 19.55 | 145,860 |
| June 17, 2025 | 19.7 | 19.65 | 19.65 | 19.75 | 19.5 | 186,196 |
| June 16, 2025 | 19.55 | 19.5 | 19.5 | 19.65 | 19.45 | 267,158 |