19.00
-0.4(-2.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.45 | 19 | 19 | 19.45 | 18.9 | 1.48M |
| September 25, 2025 | 19.35 | 19.4 | 19.4 | 20.1 | 19.25 | 2.32M |
| September 24, 2025 | 19.35 | 19.2 | 19.2 | 19.55 | 19.1 | 1.77M |
| September 23, 2025 | 20.05 | 19.35 | 19.35 | 20.05 | 19.3 | 2.43M |
| September 22, 2025 | 19.9 | 20.05 | 20.05 | 20.45 | 19.75 | 2.82M |
| September 19, 2025 | 20.05 | 19.9 | 19.9 | 20.15 | 19.7 | 2.05M |
| September 18, 2025 | 20.6 | 19.95 | 19.95 | 20.7 | 19.8 | 2.78M |
| September 17, 2025 | 20.3 | 20.45 | 20.45 | 20.65 | 20.15 | 1.77M |
| September 16, 2025 | 20.8 | 20.35 | 20.35 | 20.85 | 20.25 | 1.8M |
| September 15, 2025 | 21.05 | 20.75 | 20.75 | 21.3 | 20.45 | 2.59M |
| September 12, 2025 | 21.3 | 20.95 | 20.95 | 21.4 | 20.7 | 2.98M |
| September 11, 2025 | 22.05 | 21.2 | 21.2 | 22.15 | 21 | 6.92M |
| September 10, 2025 | 22.25 | 22.5 | 22.5 | 22.95 | 22 | 5.83M |
| September 09, 2025 | 22.2 | 22.2 | 22.2 | 22.4 | 21.85 | 3.78M |
| September 08, 2025 | 22.3 | 22.2 | 22.2 | 22.4 | 21.7 | 5.11M |
| September 05, 2025 | 23.2 | 22.15 | 22.15 | 23.25 | 22 | 9.36M |
| September 04, 2025 | 25.35 | 23.2 | 23.2 | 25.6 | 22.5 | 41.56M |
| September 03, 2025 | 22.05 | 24.2 | 24.2 | 24.2 | 22 | 31.35M |
| September 02, 2025 | 22.6 | 22 | 22 | 22.75 | 21.8 | 13.53M |
| September 01, 2025 | 22.2 | 22.5 | 22.5 | 23.35 | 21.7 | 14.89M |
| August 29, 2025 | 22.4 | 21.95 | 21.95 | 22.8 | 21.7 | 8.52M |
| August 28, 2025 | 21.95 | 22.4 | 22.4 | 22.95 | 21.5 | 19.18M |
| August 27, 2025 | 23.2 | 21.65 | 21.65 | 23.45 | 21.55 | 29.77M |
| August 26, 2025 | 20.5 | 22.4 | 22.4 | 22.4 | 20.25 | 11.51M |
| August 25, 2025 | 20.35 | 20.4 | 20.4 | 21.2 | 20.1 | 6.99M |
| August 22, 2025 | 20.05 | 19.8 | 19.8 | 20.5 | 19.65 | 6.05M |
| August 21, 2025 | 19.8 | 19.8 | 19.8 | 20.25 | 19.65 | 2.63M |
| August 20, 2025 | 19.95 | 19.55 | 19.55 | 20.05 | 18.85 | 4.06M |
| August 19, 2025 | 21.75 | 20.05 | 20.05 | 21.75 | 19.95 | 6.14M |
| August 18, 2025 | 20.9 | 21.65 | 21.65 | 22.15 | 20.9 | 13.42M |
| August 15, 2025 | 20.85 | 20.7 | 20.7 | 20.95 | 20.35 | 5.51M |
| August 14, 2025 | 22.1 | 20.4 | 20.4 | 22.65 | 20.2 | 30.05M |
| August 13, 2025 | 19.9 | 21.45 | 21.45 | 21.45 | 19.9 | 10.76M |
| August 12, 2025 | 18.5 | 19.5 | 19.5 | 19.65 | 18.5 | 6.48M |
| August 11, 2025 | 18.2 | 18.7 | 18.7 | 18.7 | 18.05 | 3.85M |
| August 08, 2025 | 18.35 | 18.3 | 18.3 | 18.6 | 17.95 | 2.59M |
| August 07, 2025 | 18.45 | 18.3 | 18.3 | 18.45 | 18.05 | 2.49M |
| August 06, 2025 | 18.05 | 18.3 | 18.3 | 18.6 | 18.05 | 4.45M |
| August 05, 2025 | 17.3 | 18.15 | 18.15 | 18.5 | 17.3 | 10.46M |
| August 04, 2025 | 17 | 17.05 | 17.05 | 17.15 | 16.7 | 1.66M |
| August 01, 2025 | 16.3 | 17 | 17 | 17.3 | 16.25 | 3.65M |
| July 31, 2025 | 16.65 | 16.4 | 16.4 | 16.75 | 16.3 | 1.82M |
| July 30, 2025 | 16.55 | 16.85 | 16.85 | 17.1 | 16.5 | 8.72M |
| July 29, 2025 | 16.25 | 16.3 | 16.3 | 16.65 | 16.1 | 1.89M |
| July 28, 2025 | 15.75 | 16.15 | 16.15 | 16.25 | 15.55 | 1.62M |
| July 25, 2025 | 15.5 | 15.75 | 15.75 | 15.85 | 15.5 | 1.24M |
| July 24, 2025 | 15.45 | 15.5 | 15.5 | 15.75 | 15.35 | 1.29M |
| July 23, 2025 | 14.95 | 15.45 | 15.45 | 15.5 | 14.9 | 1.81M |
| July 22, 2025 | 15.2 | 14.85 | 14.85 | 15.25 | 14.6 | 779,591 |
| July 21, 2025 | 15 | 15.2 | 15.2 | 15.3 | 15 | 620,475 |
| July 18, 2025 | 15 | 15 | 15 | 15.1 | 14.85 | 421,594 |
| July 17, 2025 | 14.75 | 15 | 15 | 15 | 14.75 | 460,725 |
| July 16, 2025 | 14.7 | 14.8 | 14.8 | 14.8 | 14.55 | 884,049 |
| July 15, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.55 | 300,777 |
| July 14, 2025 | 14.75 | 14.6 | 14.6 | 14.8 | 14.5 | 319,698 |
| July 11, 2025 | 14.55 | 14.75 | 14.75 | 14.8 | 14.45 | 364,477 |
| July 10, 2025 | 14.3 | 14.45 | 14.45 | 14.5 | 14.2 | 378,493 |
| July 09, 2025 | 14.35 | 14.3 | 14.3 | 14.4 | 14.2 | 559,785 |
| July 08, 2025 | 14.55 | 14.35 | 14.35 | 14.55 | 14.2 | 493,198 |
| July 07, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.3 | 478,961 |