20.40
-0.1(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.5 | 20.4 | 20.4 | 20.65 | 20.2 | 38.27M |
| August 15, 2025 | 20 | 20.5 | 20.5 | 20.6 | 19.8 | 65.95M |
| August 14, 2025 | 19.7 | 19.85 | 19.85 | 19.85 | 19.6 | 27.78M |
| August 13, 2025 | 19.55 | 19.65 | 19.65 | 19.8 | 19.45 | 34.93M |
| August 12, 2025 | 19.35 | 19.5 | 19.5 | 19.6 | 19.35 | 20.44M |
| August 11, 2025 | 19.15 | 19.35 | 19.35 | 19.4 | 19.05 | 18.73M |
| August 08, 2025 | 19.2 | 19.15 | 19.15 | 19.35 | 19.1 | 15.97M |
| August 07, 2025 | 19.25 | 19.2 | 19.2 | 19.35 | 19.2 | 13.05M |
| August 06, 2025 | 19.3 | 19.2 | 19.2 | 19.35 | 19.15 | 14.39M |
| August 05, 2025 | 19.15 | 19.25 | 19.25 | 19.35 | 19.1 | 14.08M |
| August 04, 2025 | 19.15 | 19.15 | 19.15 | 19.2 | 18.75 | 19.97M |
| August 01, 2025 | 19.3 | 19.25 | 19.25 | 19.4 | 19.15 | 25.21M |
| July 31, 2025 | 19.9 | 19.45 | 19.45 | 19.9 | 19.35 | 23.76M |
| July 30, 2025 | 19.35 | 19.8 | 19.8 | 19.8 | 19.25 | 27.01M |
| July 29, 2025 | 19.4 | 19.2 | 19.2 | 19.6 | 19.2 | 14.95M |
| July 28, 2025 | 19.65 | 19.4 | 19.4 | 19.7 | 19.25 | 22.13M |
| July 25, 2025 | 19.65 | 19.65 | 19.65 | 20 | 19.55 | 19.92M |
| July 24, 2025 | 19.75 | 19.65 | 19.65 | 19.8 | 19.45 | 20.15M |
| July 23, 2025 | 19.4 | 20 | 19.67 | 20 | 19.35 | 53.1M |
| July 22, 2025 | 19.25 | 19.25 | 18.93 | 19.55 | 19.15 | 21.75M |
| July 21, 2025 | 19.05 | 19.2 | 19.2 | 19.3 | 19.05 | 11.91M |
| July 18, 2025 | 19.3 | 19 | 19 | 19.35 | 19 | 17.35M |
| July 17, 2025 | 18.85 | 19.25 | 19.25 | 19.25 | 18.85 | 22.22M |
| July 16, 2025 | 18.8 | 18.8 | 18.8 | 18.95 | 18.75 | 15.52M |
| July 15, 2025 | 18.8 | 18.9 | 18.9 | 18.95 | 18.75 | 20.54M |
| July 14, 2025 | 18.8 | 18.85 | 18.85 | 18.95 | 18.75 | 14.15M |
| July 11, 2025 | 18.95 | 18.8 | 18.8 | 18.95 | 18.8 | 14.43M |
| July 10, 2025 | 18.8 | 18.95 | 18.95 | 18.95 | 18.75 | 13.21M |
| July 09, 2025 | 18.8 | 18.9 | 18.9 | 18.95 | 18.7 | 17.97M |
| July 08, 2025 | 18.95 | 18.8 | 18.8 | 18.95 | 18.65 | 21.74M |
| July 07, 2025 | 19.25 | 19 | 19 | 19.25 | 18.85 | 14.65M |
| July 04, 2025 | 19.5 | 19.25 | 19.25 | 19.6 | 19.2 | 12.87M |
| July 03, 2025 | 18.85 | 19.4 | 19.4 | 19.4 | 18.85 | 31.11M |
| July 02, 2025 | 18.75 | 18.8 | 18.8 | 18.9 | 18.7 | 14.17M |
| July 01, 2025 | 18.8 | 19 | 19 | 19.15 | 18.75 | 18.32M |
| June 30, 2025 | 18.95 | 18.8 | 18.8 | 19 | 18.75 | 17.18M |
| June 27, 2025 | 19 | 19.1 | 19.1 | 19.2 | 19 | 18.37M |
| June 26, 2025 | 18.85 | 19 | 19 | 19.1 | 18.8 | 23.76M |
| June 25, 2025 | 19 | 18.75 | 18.75 | 19.05 | 18.75 | 16.91M |
| June 24, 2025 | 18.7 | 18.9 | 18.9 | 18.95 | 18.65 | 19.17M |
| June 23, 2025 | 18.5 | 18.45 | 18.45 | 18.55 | 18.25 | 24.61M |
| June 20, 2025 | 18.95 | 18.65 | 18.65 | 19 | 18.6 | 42.53M |
| June 19, 2025 | 19.1 | 18.95 | 18.95 | 19.2 | 18.9 | 26.11M |
| June 18, 2025 | 19.1 | 19.1 | 19.1 | 19.25 | 19.1 | 16.29M |
| June 17, 2025 | 19.2 | 19.1 | 19.1 | 19.3 | 19.1 | 11.64M |
| June 16, 2025 | 19.2 | 19.2 | 19.2 | 19.25 | 19 | 15.26M |
| June 13, 2025 | 19.25 | 19.2 | 19.2 | 19.3 | 19.05 | 26.12M |
| June 12, 2025 | 19.5 | 19.45 | 19.45 | 19.6 | 19.35 | 14.36M |
| June 11, 2025 | 19.45 | 19.5 | 19.5 | 19.5 | 19.3 | 15.22M |
| June 10, 2025 | 19.4 | 19.4 | 19.4 | 19.6 | 19.35 | 20.06M |
| June 09, 2025 | 19.75 | 19.35 | 19.35 | 19.75 | 19.25 | 16.07M |
| June 06, 2025 | 19.45 | 19.55 | 19.55 | 19.65 | 19.4 | 16.04M |
| June 05, 2025 | 19.3 | 19.4 | 19.4 | 19.65 | 19.2 | 15.08M |
| June 04, 2025 | 19.35 | 19.2 | 19.2 | 19.5 | 19.2 | 26.64M |
| June 03, 2025 | 19.2 | 19.25 | 19.25 | 19.5 | 19.2 | 20.76M |
| June 02, 2025 | 19.7 | 19.2 | 19.2 | 19.7 | 19.05 | 46.97M |
| May 29, 2025 | 20.15 | 19.75 | 19.75 | 20.15 | 19.75 | 76.41M |
| May 28, 2025 | 20.2 | 20.05 | 20.05 | 20.25 | 19.95 | 26.58M |
| May 27, 2025 | 20.1 | 20 | 20 | 20.35 | 20 | 21.79M |
| May 26, 2025 | 20.3 | 20.2 | 20.2 | 20.45 | 20.05 | 24.56M |