19.45
+0.15(+0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.85 | 19.3 | 19.3 | 19.95 | 19.3 | 1.83M |
| September 25, 2025 | 19.25 | 19.6 | 19.6 | 20.25 | 19.25 | 3.38M |
| September 24, 2025 | 19.25 | 18.9 | 18.9 | 19.3 | 18.7 | 973,662 |
| September 23, 2025 | 19.6 | 19.1 | 19.1 | 19.6 | 19.05 | 902,143 |
| September 22, 2025 | 19.45 | 19.45 | 19.45 | 19.5 | 19.1 | 829,023 |
| September 19, 2025 | 19.6 | 19.3 | 19.3 | 19.7 | 19.3 | 1.26M |
| September 18, 2025 | 19.55 | 19.6 | 19.6 | 20.1 | 19.2 | 2.43M |
| September 17, 2025 | 19.45 | 19.5 | 19.5 | 20.1 | 19.4 | 2.16M |
| September 16, 2025 | 20.1 | 19.45 | 19.45 | 20.2 | 19.4 | 1.31M |
| September 15, 2025 | 20.1 | 19.8 | 19.8 | 20.15 | 19.55 | 1.19M |
| September 12, 2025 | 19.65 | 20 | 20 | 20 | 19.4 | 1.08M |
| September 11, 2025 | 20.65 | 19.4 | 19.4 | 20.7 | 19.4 | 2.42M |
| September 10, 2025 | 19.7 | 20.2 | 20.2 | 20.3 | 19.35 | 2.1M |
| September 09, 2025 | 19.35 | 19.6 | 19.6 | 20 | 19.35 | 1.59M |
| September 08, 2025 | 19.45 | 19.25 | 19.25 | 19.65 | 19.15 | 843,774 |
| September 05, 2025 | 19.75 | 19.4 | 19.4 | 19.85 | 19.25 | 1.12M |
| September 04, 2025 | 20 | 19.65 | 19.65 | 20.6 | 19.6 | 1.7M |
| September 03, 2025 | 19.5 | 20.05 | 20.05 | 20.3 | 19.25 | 1.71M |
| September 02, 2025 | 20.1 | 19.4 | 19.4 | 20.2 | 19 | 1.67M |
| September 01, 2025 | 20.45 | 19.9 | 19.9 | 20.55 | 19.9 | 1.56M |
| August 29, 2025 | 20.95 | 20.25 | 20.25 | 20.95 | 20.25 | 2.29M |
| August 28, 2025 | 20.2 | 20.35 | 20.35 | 21.1 | 20.1 | 2.73M |
| August 27, 2025 | 21 | 20.3 | 20.3 | 21.35 | 20.2 | 6.84M |
| August 26, 2025 | 19.4 | 21.1 | 21.1 | 21.1 | 19.1 | 10.6M |
| August 25, 2025 | 19.6 | 19.2 | 19.2 | 19.6 | 19.1 | 1.08M |
| August 22, 2025 | 19.7 | 19.2 | 19.2 | 19.75 | 19 | 1.5M |
| August 21, 2025 | 19.9 | 19.6 | 19.6 | 20.05 | 19.5 | 1.95M |
| August 20, 2025 | 20.15 | 19.65 | 19.65 | 20.25 | 19.35 | 2.71M |
| August 19, 2025 | 21.95 | 20.45 | 20.45 | 22.2 | 20.25 | 6.1M |
| 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 |