19.55
-0.1(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.7 | 19.55 | 19.55 | 19.7 | 19.45 | 16.32M |
| September 25, 2025 | 19.4 | 19.65 | 19.65 | 19.9 | 19.35 | 36.06M |
| September 24, 2025 | 19.4 | 19.35 | 19.35 | 19.5 | 19.3 | 14.13M |
| September 23, 2025 | 19.55 | 19.45 | 19.45 | 19.7 | 19.45 | 18.83M |
| September 22, 2025 | 19.45 | 19.45 | 19.45 | 19.5 | 19.35 | 19.15M |
| September 19, 2025 | 19.4 | 19.4 | 19.4 | 19.45 | 19.25 | 31.43M |
| September 18, 2025 | 19.4 | 19.35 | 19.35 | 19.55 | 19.35 | 25.46M |
| September 17, 2025 | 19.2 | 19.2 | 19.2 | 19.5 | 19.2 | 25.64M |
| September 16, 2025 | 19.25 | 19.2 | 19.2 | 19.35 | 19.2 | 18.73M |
| September 15, 2025 | 19.35 | 19.25 | 19.25 | 19.5 | 19.2 | 20.27M |
| September 12, 2025 | 19.25 | 19.35 | 19.35 | 19.45 | 19.25 | 20.67M |
| September 11, 2025 | 19.45 | 19.15 | 19.15 | 19.5 | 19.15 | 37.11M |
| September 10, 2025 | 19.5 | 19.45 | 19.45 | 19.6 | 19.3 | 27.8M |
| September 09, 2025 | 19.6 | 19.5 | 19.5 | 19.7 | 19.4 | 25.19M |
| September 08, 2025 | 19.55 | 19.55 | 19.55 | 19.7 | 19.4 | 21.76M |
| September 05, 2025 | 19.9 | 19.55 | 19.55 | 20 | 19.5 | 31.54M |
| September 04, 2025 | 20.25 | 19.85 | 19.85 | 20.65 | 19.7 | 73.53M |
| September 03, 2025 | 19.75 | 19.7 | 19.7 | 20 | 19.4 | 43.37M |
| September 02, 2025 | 20 | 19.75 | 19.75 | 20 | 19.7 | 17.67M |
| September 01, 2025 | 20.1 | 19.95 | 19.95 | 20.1 | 19.8 | 25.58M |
| August 29, 2025 | 20.35 | 20.1 | 20.1 | 20.55 | 20.05 | 27.04M |
| August 28, 2025 | 20.3 | 20.15 | 20.15 | 20.35 | 20.1 | 20.77M |
| August 27, 2025 | 20.25 | 20.3 | 20.3 | 20.65 | 20.25 | 32.13M |
| August 26, 2025 | 20.3 | 20.1 | 20.1 | 20.4 | 20 | 43.82M |
| August 25, 2025 | 20.3 | 20.4 | 20.4 | 20.6 | 20.25 | 24.16M |
| August 22, 2025 | 20.35 | 20.15 | 20.15 | 20.35 | 20.05 | 19.6M |
| August 21, 2025 | 20.3 | 20.35 | 20.35 | 20.6 | 20.25 | 23.92M |
| August 20, 2025 | 20.15 | 20.15 | 20.15 | 20.2 | 19.85 | 28.3M |
| August 19, 2025 | 20.3 | 20.2 | 20.2 | 20.4 | 20.05 | 23.39M |
| 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 |