18.75
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 18.85 | 18.75 | 18.75 | 18.9 | 18.7 | 16.96M |
| October 29, 2025 | 18.95 | 18.75 | 18.75 | 18.95 | 18.7 | 19.03M |
| October 28, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.85 | 20.29M |
| October 27, 2025 | 18.95 | 18.95 | 18.95 | 19.1 | 18.85 | 19.53M |
| October 23, 2025 | 18.8 | 18.9 | 18.9 | 18.95 | 18.7 | 11.99M |
| October 22, 2025 | 18.8 | 18.8 | 18.8 | 18.9 | 18.7 | 12.31M |
| October 21, 2025 | 19.05 | 18.75 | 18.75 | 19.1 | 18.75 | 25.71M |
| October 20, 2025 | 19.1 | 18.9 | 18.9 | 19.1 | 18.85 | 19.46M |
| October 17, 2025 | 18.85 | 19.05 | 19.05 | 19.3 | 18.8 | 28.57M |
| October 16, 2025 | 18.75 | 18.8 | 18.8 | 18.95 | 18.75 | 14.79M |
| October 15, 2025 | 18.9 | 18.7 | 18.7 | 19 | 18.7 | 28.13M |
| October 14, 2025 | 19 | 18.85 | 18.85 | 19.05 | 18.85 | 35.96M |
| October 13, 2025 | 18.8 | 19 | 19 | 19 | 18.5 | 36.8M |
| October 09, 2025 | 19.05 | 19 | 19 | 19.1 | 18.9 | 26.31M |
| October 08, 2025 | 19 | 19 | 19 | 19.05 | 18.9 | 20.31M |
| October 07, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.9 | 31.94M |
| October 03, 2025 | 19.2 | 19 | 19 | 19.25 | 19 | 28.34M |
| October 02, 2025 | 19.4 | 19.2 | 19.2 | 19.4 | 19.2 | 26.87M |
| October 01, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 17.31M |
| September 30, 2025 | 19.6 | 19.4 | 19.4 | 19.75 | 19.4 | 25.32M |
| 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 |