18.90
-0.1(-0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.8 | 19 | 19 | 19.05 | 18.8 | 39,945 |
| August 15, 2025 | 18.8 | 18.75 | 18.75 | 18.85 | 18.2 | 80,302 |
| August 14, 2025 | 18.75 | 18.8 | 18.8 | 19 | 18.4 | 16,960 |
| August 13, 2025 | 18.8 | 18.75 | 18.75 | 19.1 | 18.7 | 20,975 |
| August 12, 2025 | 18.8 | 18.7 | 18.7 | 18.85 | 18.65 | 11,903 |
| August 11, 2025 | 18.6 | 18.8 | 18.8 | 18.8 | 18.6 | 22,181 |
| August 08, 2025 | 18.45 | 18.65 | 18.65 | 18.8 | 18.45 | 28,118 |
| August 07, 2025 | 18.85 | 18.65 | 18.65 | 18.85 | 18.2 | 25,059 |
| August 06, 2025 | 18.65 | 18.7 | 18.7 | 18.8 | 18.65 | 28,782 |
| August 05, 2025 | 18.7 | 18.65 | 18.65 | 18.95 | 18.4 | 37,168 |
| August 04, 2025 | 18.8 | 18.8 | 18.8 | 18.95 | 18.65 | 17,244 |
| August 01, 2025 | 18.55 | 18.8 | 18.8 | 18.85 | 18.55 | 55,853 |
| July 31, 2025 | 19.1 | 18.8 | 18.8 | 19.1 | 18.7 | 25,865 |
| July 30, 2025 | 18.95 | 19.25 | 19.25 | 19.25 | 18.95 | 10,174 |
| July 29, 2025 | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 14,168 |
| July 28, 2025 | 19.2 | 19.15 | 19.15 | 19.4 | 19.05 | 17,041 |
| July 25, 2025 | 19.1 | 19.05 | 19.05 | 19.2 | 19.05 | 14,006 |
| July 24, 2025 | 19.05 | 19.1 | 19.1 | 19.2 | 19.05 | 35,255 |
| July 23, 2025 | 19 | 19.15 | 19.15 | 19.5 | 18.8 | 52,531 |
| July 22, 2025 | 18.7 | 18.6 | 18.6 | 18.85 | 18.6 | 9,482 |
| July 21, 2025 | 18.55 | 18.9 | 18.9 | 18.9 | 18.55 | 15,360 |
| July 18, 2025 | 18.75 | 18.9 | 18.9 | 18.95 | 18.75 | 11,241 |
| July 17, 2025 | 18.95 | 18.75 | 18.75 | 19 | 18.75 | 9,256 |
| July 16, 2025 | 18.8 | 18.85 | 18.85 | 19 | 18.8 | 39,673 |
| July 15, 2025 | 18.6 | 18.9 | 18.9 | 19.15 | 18.6 | 14,253 |
| July 14, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 7,180 |
| July 11, 2025 | 18.95 | 18.45 | 18.45 | 18.95 | 18.45 | 3,757 |
| July 10, 2025 | 18.5 | 18.6 | 18.6 | 18.6 | 18.5 | 10,510 |
| July 09, 2025 | 18.5 | 18.65 | 18.65 | 18.65 | 18.4 | 12,104 |
| July 08, 2025 | 18.6 | 18.85 | 18.85 | 18.85 | 18.6 | 13,322 |
| July 07, 2025 | 18.55 | 18.7 | 18.7 | 18.85 | 18.5 | 21,090 |
| July 04, 2025 | 18.95 | 19 | 19 | 19 | 18.8 | 16,110 |
| July 03, 2025 | 18.85 | 18.95 | 18.95 | 19.1 | 18.8 | 42,555 |
| July 02, 2025 | 19.2 | 18.85 | 18.85 | 19.2 | 18.75 | 77,453 |
| July 01, 2025 | 18.75 | 19.2 | 19.2 | 19.35 | 18.75 | 65,975 |
| June 30, 2025 | 18.75 | 18.5 | 18.5 | 18.8 | 18.5 | 46,613 |
| June 27, 2025 | 18.75 | 19.2 | 19.2 | 19.35 | 18.75 | 50,902 |
| June 26, 2025 | 18.65 | 19.25 | 19.25 | 19.4 | 18.65 | 45,989 |
| June 25, 2025 | 18.5 | 18.6 | 18.6 | 18.7 | 18.35 | 36,768 |
| June 24, 2025 | 18.95 | 18.5 | 18.5 | 18.95 | 18.35 | 73,802 |
| June 23, 2025 | 18.8 | 18.95 | 18.95 | 18.95 | 18.1 | 44,632 |
| June 20, 2025 | 18.95 | 19 | 19 | 19.25 | 18.5 | 62,152 |
| June 19, 2025 | 19.7 | 19.05 | 19.05 | 19.75 | 19.05 | 99,043 |
| June 18, 2025 | 19.75 | 20 | 20 | 20.45 | 19.75 | 17,393 |
| June 17, 2025 | 20.15 | 20 | 20 | 20.15 | 20 | 30,963 |
| June 16, 2025 | 20 | 20.15 | 20.15 | 20.45 | 19.8 | 41,742 |
| June 13, 2025 | 20 | 20.05 | 20.05 | 20.5 | 20 | 24,261 |
| June 12, 2025 | 20.35 | 20.55 | 20.55 | 20.55 | 20.35 | 5,072 |
| June 11, 2025 | 20.95 | 20.5 | 20.5 | 20.95 | 20.3 | 13,742 |
| June 10, 2025 | 20.85 | 20.7 | 20.7 | 20.85 | 20.65 | 14,846 |
| June 09, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0 |
| June 06, 2025 | 20.35 | 20.3 | 20.3 | 20.35 | 20.3 | 5,776 |
| June 05, 2025 | 20.35 | 20.4 | 20.4 | 20.4 | 20.35 | 5,406 |
| June 04, 2025 | 20.6 | 20.6 | 20.6 | 20.75 | 20.55 | 12,462 |
| June 03, 2025 | 21.05 | 20.6 | 20.6 | 21.05 | 20.5 | 17,254 |
| June 02, 2025 | 20.35 | 20.95 | 20.95 | 21 | 20.25 | 40,040 |
| May 29, 2025 | 21 | 20.85 | 20.85 | 21.15 | 20.65 | 20,419 |
| May 28, 2025 | 21.1 | 20.85 | 20.85 | 21.1 | 20.6 | 24,108 |
| May 27, 2025 | 21.15 | 20.9 | 20.9 | 21.2 | 20.6 | 21,621 |
| May 26, 2025 | 20.7 | 21.2 | 21.2 | 21.3 | 20.6 | 34,426 |
