21.10
-0.55(-2.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.95 | 21.65 | 21.65 | 21.65 | 19.9 | 42.09M |
| August 15, 2025 | 19.45 | 19.7 | 19.7 | 20.4 | 19 | 25.23M |
| August 14, 2025 | 18.45 | 19.45 | 19.45 | 20.2 | 18.3 | 37.05M |
| August 13, 2025 | 18.7 | 18.45 | 18.45 | 20.25 | 18.35 | 46.76M |
| August 12, 2025 | 17 | 18.55 | 18.55 | 18.55 | 16.95 | 31.91M |
| August 11, 2025 | 17 | 16.9 | 16.9 | 17.3 | 16.55 | 7.86M |
| August 08, 2025 | 17.15 | 17.05 | 17.05 | 17.3 | 16.8 | 9.21M |
| August 07, 2025 | 17.2 | 17.15 | 17.15 | 17.5 | 16.9 | 15.19M |
| August 06, 2025 | 16.85 | 16.9 | 16.9 | 18.25 | 16.7 | 26.04M |
| August 05, 2025 | 17 | 16.9 | 16.9 | 17.15 | 16.4 | 22.38M |
| August 04, 2025 | 16.1 | 17 | 17 | 17.4 | 16.05 | 59.9M |
| August 01, 2025 | 14.55 | 15.85 | 15.85 | 15.85 | 14.35 | 22.81M |
| July 31, 2025 | 13.2 | 14.45 | 14.45 | 14.45 | 13.1 | 11.9M |
| July 30, 2025 | 13.25 | 13.15 | 13.15 | 13.75 | 12.95 | 9.39M |
| July 29, 2025 | 12.3 | 13.25 | 13.25 | 13.45 | 12.3 | 10.13M |
| July 28, 2025 | 12.4 | 12.3 | 12.3 | 12.45 | 12.2 | 563,554 |
| July 25, 2025 | 12.35 | 12.35 | 12.35 | 12.45 | 12.3 | 459,369 |
| July 24, 2025 | 12.45 | 12.4 | 12.4 | 12.6 | 12.35 | 866,773 |
| July 23, 2025 | 12.2 | 12.45 | 12.45 | 12.6 | 12.2 | 877,563 |
| July 22, 2025 | 12.7 | 12.15 | 12.15 | 12.7 | 12.15 | 1.41M |
| July 21, 2025 | 12.65 | 12.65 | 12.65 | 12.8 | 12.55 | 580,730 |
| July 18, 2025 | 12.85 | 12.65 | 12.65 | 13.1 | 12.5 | 1.22M |
| July 17, 2025 | 12.3 | 12.6 | 12.6 | 12.7 | 12.3 | 920,922 |
| July 16, 2025 | 12.45 | 12.25 | 12.25 | 12.55 | 12.25 | 463,191 |
| July 15, 2025 | 12.2 | 12.3 | 12.3 | 12.4 | 12.2 | 701,093 |
| July 14, 2025 | 12.4 | 12.2 | 12.2 | 12.5 | 12.2 | 629,218 |
| July 11, 2025 | 12.2 | 12.4 | 12.4 | 12.5 | 12.2 | 1.15M |
| July 10, 2025 | 12.35 | 12.2 | 12.2 | 12.4 | 12.2 | 668,228 |
| July 09, 2025 | 12.4 | 12.35 | 12.35 | 12.55 | 12.35 | 572,769 |
| July 08, 2025 | 12.6 | 12.4 | 12.4 | 12.7 | 12.4 | 752,997 |
| July 07, 2025 | 12.8 | 12.55 | 12.55 | 12.8 | 12.3 | 963,620 |
| July 04, 2025 | 13.5 | 12.7 | 12.7 | 14 | 12.7 | 5.75M |
| July 03, 2025 | 12.8 | 13.1 | 13.1 | 13.5 | 12.7 | 2M |
| July 02, 2025 | 12.6 | 12.65 | 12.65 | 13 | 12.55 | 1.17M |
| July 01, 2025 | 12.55 | 12.4 | 12.4 | 12.7 | 12.4 | 484,554 |
| June 30, 2025 | 12.7 | 12.4 | 12.4 | 12.7 | 12.4 | 425,043 |
| June 27, 2025 | 12.85 | 12.65 | 12.65 | 12.95 | 12.6 | 702,880 |
| June 26, 2025 | 12.45 | 12.85 | 12.85 | 13.05 | 12.45 | 1.92M |
| June 25, 2025 | 12.85 | 12.5 | 12.5 | 12.85 | 12.45 | 462,276 |
| June 24, 2025 | 12.45 | 12.65 | 12.65 | 12.8 | 12.45 | 621,158 |
| June 23, 2025 | 12.3 | 12.25 | 12.25 | 12.35 | 12.05 | 639,485 |
| June 20, 2025 | 12.6 | 12.4 | 12.4 | 12.7 | 12.3 | 650,237 |
| June 19, 2025 | 12.9 | 12.6 | 12.6 | 12.9 | 12.55 | 449,897 |
| June 18, 2025 | 12.9 | 12.9 | 12.9 | 13 | 12.8 | 395,892 |
| June 17, 2025 | 12.9 | 12.9 | 12.9 | 13.1 | 12.85 | 628,685 |
| June 16, 2025 | 12.7 | 12.85 | 12.85 | 12.9 | 12.35 | 1.11M |
| June 13, 2025 | 13.35 | 12.8 | 12.8 | 13.35 | 12.8 | 1.45M |
| June 12, 2025 | 13.4 | 13.35 | 13.35 | 13.55 | 13.25 | 862,604 |
| June 11, 2025 | 13.2 | 13.25 | 13.25 | 13.4 | 13.15 | 638,772 |
| June 10, 2025 | 13.1 | 13.1 | 13.1 | 13.3 | 13.05 | 612,156 |
| June 09, 2025 | 13.4 | 13.1 | 13.1 | 13.4 | 13 | 641,137 |
| June 06, 2025 | 13.15 | 13.2 | 13.2 | 13.7 | 13.1 | 1.3M |
| June 05, 2025 | 13.5 | 13.1 | 13.1 | 13.5 | 13.1 | 764,866 |
| June 04, 2025 | 13.3 | 13.4 | 13.4 | 13.75 | 13.3 | 942,736 |
| June 03, 2025 | 13.25 | 13.25 | 13.25 | 13.35 | 13.1 | 392,261 |
| June 02, 2025 | 13.4 | 13.2 | 13.2 | 13.4 | 13 | 639,637 |
| May 29, 2025 | 13.75 | 13.55 | 13.55 | 13.85 | 13.4 | 718,937 |
| May 28, 2025 | 13.9 | 13.6 | 13.6 | 14 | 13.55 | 834,975 |
| May 27, 2025 | 14.05 | 13.65 | 13.65 | 14.15 | 13.55 | 1.15M |
| May 26, 2025 | 13.7 | 14.05 | 14.05 | 14.1 | 13.6 | 1.17M |