18.40
-0.05(-0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.4 | 30,761 |
| August 15, 2025 | 18.3 | 18.45 | 18.45 | 18.65 | 18.3 | 66,547 |
| August 14, 2025 | 18.65 | 18.5 | 18.5 | 18.65 | 18.4 | 200,369 |
| August 13, 2025 | 19.05 | 18.75 | 18.75 | 19.3 | 18.6 | 102,211 |
| August 12, 2025 | 20.1 | 19.2 | 19.2 | 20.1 | 18.95 | 79,722 |
| August 11, 2025 | 19.25 | 18.8 | 18.8 | 19.25 | 18.75 | 74,409 |
| August 08, 2025 | 19.4 | 19.45 | 19.45 | 19.55 | 19.25 | 27,212 |
| August 07, 2025 | 19.6 | 19.4 | 19.4 | 19.6 | 19.4 | 26,254 |
| August 06, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.35 | 27,315 |
| August 05, 2025 | 19.45 | 19.3 | 19.3 | 19.8 | 19.3 | 71,512 |
| August 04, 2025 | 18.8 | 19.1 | 19.1 | 19.25 | 18.8 | 28,159 |
| August 01, 2025 | 19.15 | 19.2 | 19.2 | 19.35 | 19.15 | 37,355 |
| July 31, 2025 | 19.55 | 19.45 | 19.45 | 19.95 | 19.45 | 42,310 |
| July 30, 2025 | 19.45 | 19.55 | 19.55 | 19.55 | 19.1 | 42,182 |
| July 29, 2025 | 19.9 | 19.45 | 19.45 | 19.9 | 19.45 | 18,260 |
| July 28, 2025 | 19.85 | 19.65 | 19.65 | 19.85 | 19.6 | 33,508 |
| July 25, 2025 | 19.6 | 19.5 | 19.5 | 19.6 | 19.4 | 39,301 |
| July 24, 2025 | 19.7 | 19.3 | 19.3 | 19.75 | 19.2 | 69,622 |
| July 23, 2025 | 19.1 | 19.5 | 19.5 | 19.7 | 19.1 | 125,530 |
| July 22, 2025 | 19 | 18.9 | 18.9 | 19 | 18.65 | 59,711 |
| July 21, 2025 | 18.9 | 18.9 | 18.9 | 18.9 | 18.75 | 20,007 |
| July 18, 2025 | 18.9 | 19 | 19 | 19.05 | 18.9 | 40,037 |
| July 17, 2025 | 18.8 | 18.9 | 18.9 | 19.1 | 18.8 | 30,119 |
| July 16, 2025 | 19 | 18.75 | 18.75 | 19 | 18.75 | 19,153 |
| July 15, 2025 | 18.9 | 19 | 19 | 19.05 | 18.65 | 30,011 |
| July 14, 2025 | 18.7 | 18.75 | 18.75 | 18.95 | 18.7 | 19,213 |
| July 11, 2025 | 18.45 | 18.7 | 18.7 | 18.8 | 18.45 | 65,172 |
| July 10, 2025 | 18.4 | 18.35 | 18.35 | 18.45 | 18.25 | 22,742 |
| July 09, 2025 | 18.15 | 18.4 | 18.4 | 18.45 | 18.15 | 100,108 |
| July 08, 2025 | 18.3 | 18.35 | 18.35 | 18.4 | 18.1 | 27,157 |
| July 07, 2025 | 18.4 | 18.55 | 18.55 | 18.75 | 18.3 | 33,716 |
| July 04, 2025 | 19 | 18.55 | 18.55 | 19.15 | 18.55 | 90,536 |
| July 03, 2025 | 19 | 19.1 | 19.1 | 19.2 | 18.9 | 72,711 |
| July 02, 2025 | 19.25 | 19 | 19 | 19.25 | 18.95 | 31,052 |
| July 01, 2025 | 19 | 19.05 | 19.05 | 19.45 | 19 | 44,048 |
| June 30, 2025 | 19.15 | 19.1 | 19.1 | 19.4 | 19 | 38,169 |
| June 27, 2025 | 19.3 | 19.6 | 19.6 | 19.7 | 19.3 | 42,419 |
| June 26, 2025 | 19.9 | 19.6 | 19.6 | 20.15 | 19.4 | 74,420 |
| June 25, 2025 | 20.45 | 19.85 | 19.85 | 20.45 | 19.7 | 18,398 |
| June 24, 2025 | 20.15 | 20 | 20 | 20.15 | 19.55 | 38,722 |
| June 23, 2025 | 19.65 | 19.45 | 19.45 | 19.65 | 19.1 | 22,175 |
| June 20, 2025 | 20.3 | 19.7 | 19.7 | 20.3 | 19.7 | 26,253 |
| June 19, 2025 | 19.65 | 19.45 | 19.45 | 19.65 | 19.3 | 24,342 |
| June 18, 2025 | 19.75 | 19.8 | 19.8 | 19.85 | 19.5 | 16,133 |
| June 17, 2025 | 20.2 | 19.8 | 19.8 | 20.2 | 19.55 | 31,114 |
| June 16, 2025 | 19.6 | 19.5 | 19.5 | 19.6 | 19.1 | 39,023 |
| June 13, 2025 | 20.05 | 19.6 | 19.6 | 20.05 | 19.5 | 69,740 |
| June 12, 2025 | 20.35 | 20.05 | 20.05 | 20.55 | 19.85 | 82,495 |
| June 11, 2025 | 21.3 | 20.4 | 20.4 | 21.3 | 20 | 223,080 |
| June 10, 2025 | 21.55 | 21.5 | 21.5 | 21.9 | 21.3 | 57,045 |
| June 09, 2025 | 21.5 | 21.5 | 21.5 | 21.65 | 21.35 | 17,061 |
| June 06, 2025 | 21.95 | 21.5 | 21.5 | 21.95 | 21.5 | 43,441 |
| June 05, 2025 | 22.1 | 21.55 | 21.55 | 22.15 | 21.5 | 44,396 |
| June 04, 2025 | 21.8 | 21.9 | 21.9 | 22.15 | 21.8 | 51,179 |
| June 03, 2025 | 22.2 | 21.8 | 21.8 | 22.2 | 21.7 | 24,334 |
| June 02, 2025 | 22.5 | 21.8 | 21.8 | 22.5 | 21.6 | 18,204 |
| May 29, 2025 | 22.55 | 22.3 | 22.3 | 22.55 | 22.2 | 12,124 |
| May 28, 2025 | 22.35 | 22.3 | 22.3 | 22.6 | 22.1 | 22,528 |
| May 27, 2025 | 22.5 | 22.25 | 22.25 | 22.5 | 22.15 | 18,370 |
| May 26, 2025 | 22.5 | 22.5 | 22.5 | 22.6 | 21.95 | 37,886 |