20.75
-1.2(-5.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.2 | 21.95 | 21.95 | 22.25 | 21 | 6.91M |
| August 15, 2025 | 20.4 | 21.15 | 21.15 | 21.45 | 19.75 | 10.22M |
| August 14, 2025 | 19.85 | 20.3 | 20.3 | 21 | 19.4 | 14.16M |
| August 13, 2025 | 19.1 | 19.35 | 19.35 | 19.35 | 18.9 | 10.99M |
| August 12, 2025 | 16.55 | 17.6 | 17.6 | 17.9 | 16.5 | 4.31M |
| August 11, 2025 | 16.3 | 16.5 | 16.5 | 16.55 | 15.95 | 620,898 |
| August 08, 2025 | 16.2 | 16.15 | 16.15 | 16.55 | 16.15 | 431,597 |
| August 07, 2025 | 16.45 | 16.15 | 16.15 | 16.45 | 16.15 | 659,397 |
| August 06, 2025 | 16.55 | 16.45 | 16.45 | 16.6 | 16.4 | 465,639 |
| August 05, 2025 | 16.45 | 16.45 | 16.45 | 16.7 | 16.4 | 797,190 |
| August 04, 2025 | 16.35 | 16.3 | 16.3 | 16.4 | 16 | 546,455 |
| August 01, 2025 | 16.2 | 16.45 | 16.45 | 16.45 | 15.8 | 682,628 |
| July 31, 2025 | 16.25 | 16.25 | 16.25 | 16.55 | 16.1 | 975,406 |
| July 30, 2025 | 16.35 | 16.2 | 16.2 | 16.4 | 16.15 | 559,680 |
| July 29, 2025 | 16.35 | 16.35 | 16.35 | 16.6 | 16.1 | 1.23M |
| July 28, 2025 | 16.5 | 16.65 | 16.65 | 16.9 | 16.3 | 3.15M |
| July 25, 2025 | 16.4 | 16.3 | 16.3 | 16.85 | 16.2 | 1.82M |
| July 24, 2025 | 15.85 | 16.55 | 16.55 | 17.2 | 15.85 | 5.44M |
| July 23, 2025 | 14.95 | 15.8 | 15.8 | 15.95 | 14.95 | 1.02M |
| July 22, 2025 | 15.2 | 14.85 | 14.85 | 15.35 | 14.85 | 346,821 |
| July 21, 2025 | 15.3 | 15.2 | 15.2 | 15.4 | 15 | 499,364 |
| July 18, 2025 | 15.8 | 15.3 | 15.3 | 15.8 | 15.3 | 496,791 |
| July 17, 2025 | 15.65 | 16 | 15.75 | 16 | 15.65 | 587,900 |
| July 16, 2025 | 15.45 | 15.6 | 15.36 | 15.75 | 15.45 | 380,119 |
| July 15, 2025 | 15.5 | 15.45 | 15.21 | 15.9 | 15.45 | 293,946 |
| July 14, 2025 | 15.6 | 15.55 | 15.31 | 15.7 | 15.45 | 127,085 |
| July 11, 2025 | 15.2 | 15.45 | 15.21 | 15.5 | 15.2 | 102,318 |
| July 10, 2025 | 15.2 | 15.2 | 15.2 | 15.3 | 15.15 | 94,316 |
| July 09, 2025 | 15.15 | 15.15 | 15.15 | 15.5 | 15.1 | 95,038 |
| July 08, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15.05 | 231,701 |
| July 07, 2025 | 15.5 | 15.3 | 15.3 | 15.55 | 15.25 | 111,349 |
| July 04, 2025 | 15.95 | 15.6 | 15.6 | 16.1 | 15.6 | 208,409 |
| July 03, 2025 | 15.85 | 16.05 | 16.05 | 16.15 | 15.85 | 283,858 |
| July 02, 2025 | 15.95 | 15.75 | 15.75 | 15.95 | 15.75 | 156,877 |
| July 01, 2025 | 15.65 | 15.65 | 15.65 | 15.75 | 15.55 | 180,122 |
| June 30, 2025 | 15.8 | 15.6 | 15.6 | 15.95 | 15.6 | 121,421 |
| June 27, 2025 | 15.95 | 15.95 | 15.95 | 16 | 15.75 | 183,933 |
| June 26, 2025 | 15.7 | 15.85 | 15.85 | 15.95 | 15.7 | 245,016 |
| June 25, 2025 | 15.7 | 15.6 | 15.6 | 15.75 | 15.5 | 396,717 |
| June 24, 2025 | 15.4 | 15.55 | 15.55 | 15.7 | 15.4 | 251,729 |
| June 23, 2025 | 15.65 | 15.3 | 15.3 | 15.65 | 15.1 | 296,081 |
| June 20, 2025 | 15.65 | 15.45 | 15.45 | 15.65 | 15.45 | 330,693 |
| June 19, 2025 | 15.95 | 15.75 | 15.75 | 15.95 | 15.75 | 203,151 |
| June 18, 2025 | 16 | 16 | 16 | 16.1 | 15.9 | 253,728 |
| June 17, 2025 | 16.05 | 15.95 | 15.95 | 16.1 | 15.7 | 339,249 |
| June 16, 2025 | 15.95 | 15.85 | 15.85 | 16.05 | 15.7 | 414,934 |
| June 13, 2025 | 16.3 | 15.95 | 15.95 | 16.4 | 15.95 | 595,195 |
| June 12, 2025 | 16.6 | 16.3 | 16.3 | 16.65 | 16.3 | 528,374 |
| June 11, 2025 | 16.85 | 16.4 | 16.4 | 16.9 | 16.25 | 692,303 |
| June 10, 2025 | 16.75 | 16.7 | 16.7 | 17.05 | 16.6 | 676,622 |
| June 09, 2025 | 16.8 | 16.75 | 16.75 | 16.85 | 16.1 | 1.05M |
| June 06, 2025 | 16.75 | 16.55 | 16.55 | 17 | 16.55 | 329,247 |
| June 05, 2025 | 17.05 | 16.75 | 16.75 | 17.05 | 16.65 | 520,144 |
| June 04, 2025 | 16.4 | 16.9 | 16.9 | 17.05 | 16.4 | 1.01M |
| June 03, 2025 | 16.65 | 16.3 | 16.3 | 17.45 | 16.3 | 1.35M |
| June 02, 2025 | 16.95 | 16.55 | 16.55 | 17.3 | 16.5 | 858,843 |
| May 29, 2025 | 17.5 | 16.95 | 16.95 | 17.8 | 16.95 | 2.35M |
| May 28, 2025 | 17.45 | 17.6 | 17.6 | 18.6 | 17.45 | 7M |
| May 27, 2025 | 16.7 | 16.95 | 16.95 | 17.65 | 16.7 | 2.77M |
| May 26, 2025 | 16.45 | 16.45 | 16.45 | 16.6 | 16.25 | 207,214 |