20.15
-1.5(-6.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 15 | 14.55 | 14.55 | 15.1 | 14.5 | 958,396 |
| July 03, 2025 | 14.85 | 14.9 | 14.9 | 15 | 14.8 | 1.24M |
| July 02, 2025 | 14.8 | 14.8 | 14.8 | 14.95 | 14.65 | 1.29M |
| July 01, 2025 | 15.15 | 14.95 | 14.76 | 15.35 | 14.8 | 1.55M |
| June 30, 2025 | 15.35 | 15.05 | 14.86 | 15.5 | 15 | 1.31M |
| June 27, 2025 | 15.45 | 15.35 | 15.15 | 15.5 | 15.2 | 871,667 |
| June 26, 2025 | 15.35 | 15.35 | 15.15 | 15.6 | 15.3 | 1.13M |
| June 25, 2025 | 15.7 | 15.35 | 15.15 | 15.7 | 15.25 | 821,078 |
| June 24, 2025 | 15.35 | 15.55 | 15.55 | 15.6 | 15.3 | 597,889 |
| June 23, 2025 | 15.6 | 15.3 | 15.3 | 15.85 | 15.25 | 1.31M |
| June 20, 2025 | 15.65 | 15.5 | 15.5 | 15.7 | 15.25 | 886,823 |
| June 19, 2025 | 15.75 | 15.65 | 15.65 | 16.05 | 15.45 | 1.74M |
| June 18, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.75 | 782,098 |
| June 17, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.8 | 847,739 |
| June 16, 2025 | 16.05 | 15.85 | 15.85 | 16.4 | 15.85 | 1.65M |
| June 13, 2025 | 16.8 | 15.95 | 15.95 | 17.15 | 15.95 | 4.1M |
| June 12, 2025 | 16.2 | 16.2 | 16.2 | 16.25 | 16.05 | 396,559 |
| June 11, 2025 | 16.2 | 16.2 | 16.2 | 16.25 | 16 | 519,993 |
| June 10, 2025 | 16.25 | 16.2 | 16.2 | 16.4 | 16.15 | 518,106 |
| June 09, 2025 | 16.15 | 16.15 | 16.15 | 16.3 | 15.95 | 638,336 |
| June 06, 2025 | 16.2 | 16.15 | 16.15 | 16.45 | 16.05 | 639,605 |
| June 05, 2025 | 16.3 | 16.2 | 16.2 | 16.35 | 16.1 | 755,815 |
| June 04, 2025 | 16.35 | 16.3 | 16.3 | 16.4 | 16.15 | 835,234 |
| June 03, 2025 | 16.3 | 16.25 | 16.25 | 16.5 | 16.15 | 1.82M |
| June 02, 2025 | 15.65 | 16.25 | 16.25 | 16.5 | 15.55 | 2.81M |
| May 29, 2025 | 16.35 | 15.75 | 15.75 | 16.35 | 15.75 | 907,626 |
| May 28, 2025 | 16.5 | 16.2 | 16.2 | 16.8 | 16.1 | 895,832 |
| May 27, 2025 | 16.5 | 16.3 | 16.3 | 16.85 | 16.3 | 1.25M |
| May 26, 2025 | 16.75 | 16.4 | 16.4 | 16.75 | 16.4 | 651,986 |