18.85
-0.25(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.85 | 19.1 | 19.1 | 19.2 | 18.7 | 127,759 |
| August 15, 2025 | 18.75 | 18.7 | 18.7 | 18.8 | 18.55 | 68,046 |
| August 14, 2025 | 18.55 | 18.7 | 18.7 | 18.7 | 18.5 | 84,220 |
| August 13, 2025 | 18.65 | 18.65 | 18.65 | 18.95 | 18.5 | 129,143 |
| August 12, 2025 | 18.7 | 18.55 | 18.55 | 18.7 | 18.4 | 167,732 |
| August 11, 2025 | 19 | 18.7 | 18.7 | 19 | 18.45 | 399,901 |
| August 08, 2025 | 19.55 | 19.35 | 19.35 | 19.55 | 19.25 | 113,229 |
| August 07, 2025 | 19.6 | 19.35 | 19.35 | 19.6 | 19.3 | 107,949 |
| August 06, 2025 | 19.45 | 19.45 | 19.45 | 19.5 | 19.3 | 92,000 |
| August 05, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.1 | 155,205 |
| August 04, 2025 | 19.3 | 19.25 | 19.25 | 19.3 | 18.6 | 173,623 |
| August 01, 2025 | 19.3 | 19.35 | 19.35 | 19.35 | 18.85 | 81,504 |
| July 31, 2025 | 19.65 | 19.4 | 19.4 | 19.65 | 19.15 | 118,492 |
| July 30, 2025 | 19.45 | 19.55 | 19.55 | 19.55 | 19.35 | 42,159 |
| July 29, 2025 | 19.8 | 19.35 | 19.35 | 19.8 | 19.3 | 108,350 |
| July 28, 2025 | 19.5 | 19.6 | 19.6 | 19.75 | 19.3 | 87,106 |
| July 25, 2025 | 19.7 | 19.45 | 19.45 | 19.7 | 19.4 | 42,020 |
| July 24, 2025 | 19.65 | 19.55 | 19.55 | 19.8 | 19.35 | 41,000 |
| July 23, 2025 | 19.3 | 19.55 | 19.55 | 19.7 | 19.3 | 74,061 |
| July 22, 2025 | 20.05 | 19.3 | 19.3 | 20.05 | 19.15 | 172,982 |
| July 21, 2025 | 20.1 | 19.75 | 19.75 | 20.2 | 19.75 | 163,389 |
| July 18, 2025 | 19.8 | 19.95 | 19.95 | 20.3 | 19.65 | 264,761 |
| July 17, 2025 | 19.8 | 19.65 | 19.65 | 19.85 | 19.6 | 136,351 |
| July 16, 2025 | 19.5 | 19.5 | 19.5 | 19.95 | 19.5 | 154,426 |
| July 15, 2025 | 19.5 | 19.55 | 19.55 | 19.65 | 19.45 | 76,115 |
| July 14, 2025 | 19.7 | 19.45 | 19.45 | 19.8 | 19.4 | 95,552 |
| July 11, 2025 | 19.9 | 19.6 | 19.6 | 20.1 | 19.5 | 160,298 |
| July 10, 2025 | 19.4 | 19.95 | 19.95 | 19.95 | 19.25 | 503,177 |
| July 09, 2025 | 18.9 | 19.05 | 19.05 | 19.45 | 18.75 | 82,000 |
| July 08, 2025 | 19 | 18.9 | 18.9 | 19.3 | 18.65 | 212,375 |
| July 07, 2025 | 19.4 | 18.95 | 18.95 | 19.65 | 18.95 | 193,020 |
| July 04, 2025 | 19.8 | 19.4 | 19.4 | 19.85 | 19.3 | 177,188 |
| July 03, 2025 | 19.9 | 19.75 | 19.75 | 20.05 | 19.75 | 272,135 |
| July 02, 2025 | 19.35 | 19.7 | 19.7 | 19.7 | 19.35 | 237,382 |
| July 01, 2025 | 19.95 | 19.5 | 19.5 | 20.55 | 19.5 | 834,902 |
| June 30, 2025 | 20.1 | 19.5 | 19.5 | 20.1 | 19.35 | 353,078 |
| June 27, 2025 | 20.9 | 20.05 | 20.05 | 20.95 | 19.6 | 2.17M |
| June 26, 2025 | 19.7 | 20.8 | 20.8 | 20.8 | 19.15 | 1.58M |
| June 25, 2025 | 18.5 | 18.95 | 18.95 | 19.05 | 18.3 | 387,040 |
| June 24, 2025 | 18.65 | 18.3 | 18.3 | 18.85 | 18.3 | 664,654 |
| June 23, 2025 | 18.95 | 18.2 | 18.2 | 19.45 | 18.2 | 1.52M |
| June 20, 2025 | 18.45 | 19.5 | 19.5 | 19.5 | 18.3 | 1.81M |
| June 19, 2025 | 18.2 | 17.75 | 17.75 | 18.25 | 17.75 | 138,210 |
| June 18, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 18 | 66,317 |
| June 17, 2025 | 18 | 18.05 | 18.05 | 18.1 | 18 | 44,000 |
| June 16, 2025 | 18 | 18 | 18 | 18.05 | 17.85 | 58,241 |
| June 13, 2025 | 18.35 | 18.15 | 18.15 | 18.35 | 18.1 | 56,255 |
| June 12, 2025 | 18.3 | 18.5 | 18.5 | 18.5 | 18.25 | 38,272 |
| June 11, 2025 | 18.5 | 18.55 | 18.55 | 18.55 | 18.4 | 37,400 |
| June 10, 2025 | 18.2 | 18.55 | 18.55 | 18.6 | 18.2 | 100,046 |
| June 09, 2025 | 18.3 | 18.1 | 18.1 | 18.3 | 18 | 101,000 |
| June 06, 2025 | 18.4 | 18.35 | 18.35 | 18.45 | 18.3 | 39,034 |
| June 05, 2025 | 18.65 | 18.45 | 18.45 | 18.75 | 18.3 | 38,001 |
| June 04, 2025 | 18.65 | 18.5 | 18.5 | 18.9 | 18.4 | 87,002 |
| June 03, 2025 | 18.5 | 18.5 | 18.5 | 18.55 | 18.35 | 22,050 |
| June 02, 2025 | 18.85 | 18.5 | 18.5 | 18.85 | 18.1 | 82,089 |
| May 29, 2025 | 18.95 | 18.85 | 18.85 | 18.95 | 18.75 | 64,300 |
| May 28, 2025 | 19.3 | 19.05 | 19.05 | 19.3 | 18.75 | 67,186 |
| May 27, 2025 | 19.3 | 19.15 | 19.15 | 19.35 | 19.1 | 26,181 |
| May 26, 2025 | 19.15 | 19.35 | 19.35 | 19.6 | 19 | 63,800 |