19.05
+0.1(+0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 18.9 | 19.05 | 19.05 | 19.2 | 18.6 | 207,167 |
| August 18, 2025 | 18.6 | 18.95 | 18.95 | 19 | 18.5 | 132,932 |
| August 15, 2025 | 18.45 | 18.6 | 18.6 | 18.6 | 18.3 | 117,627 |
| August 14, 2025 | 18.35 | 18.3 | 18.3 | 18.5 | 18.2 | 55,746 |
| August 13, 2025 | 18.4 | 18.3 | 18.3 | 18.4 | 18.05 | 85,006 |
| August 12, 2025 | 18.4 | 18.3 | 18.3 | 18.55 | 18.3 | 48,190 |
| August 11, 2025 | 18.2 | 18.4 | 18.4 | 18.4 | 18 | 28,639 |
| August 08, 2025 | 18.05 | 18.2 | 18.2 | 18.35 | 18.05 | 47,141 |
| August 07, 2025 | 18.25 | 18.25 | 18.25 | 18.3 | 18.15 | 21,779 |
| August 06, 2025 | 18.4 | 18.25 | 18.25 | 18.4 | 18.2 | 18,141 |
| August 05, 2025 | 18.25 | 18.25 | 18.25 | 18.45 | 18.15 | 34,487 |
| August 04, 2025 | 18.65 | 18.3 | 18.3 | 18.65 | 18.25 | 45,308 |
| August 01, 2025 | 18.15 | 18.65 | 18.65 | 18.65 | 18 | 56,469 |
| July 31, 2025 | 18.55 | 18.45 | 18.45 | 18.85 | 18.4 | 47,801 |
| July 30, 2025 | 18.7 | 18.9 | 18.9 | 18.9 | 18.45 | 61,424 |
| July 29, 2025 | 19.25 | 18.7 | 18.7 | 19.25 | 18.7 | 30,223 |
| July 28, 2025 | 19.05 | 18.75 | 18.75 | 19.05 | 18.6 | 40,199 |
| July 25, 2025 | 19.35 | 19.05 | 19.05 | 19.5 | 19.05 | 68,850 |
| July 24, 2025 | 19.8 | 19 | 19 | 19.8 | 19 | 99,461 |
| July 23, 2025 | 18.85 | 19.25 | 19.25 | 19.6 | 18.8 | 238,154 |
| July 22, 2025 | 18.75 | 18.7 | 18.7 | 19 | 18.55 | 122,982 |
| July 21, 2025 | 18.65 | 18.6 | 18.6 | 18.75 | 18.45 | 46,506 |
| July 18, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.45 | 32,191 |
| July 17, 2025 | 18.25 | 18.65 | 18.65 | 18.95 | 18.25 | 56,182 |
| July 16, 2025 | 18.1 | 18.25 | 18.25 | 18.65 | 18.1 | 36,832 |
| July 15, 2025 | 18.2 | 18.25 | 18.25 | 18.35 | 18.2 | 21,043 |
| July 14, 2025 | 18.5 | 18.2 | 18.2 | 18.5 | 18.2 | 23,437 |
| July 11, 2025 | 18.55 | 18.55 | 18.55 | 18.95 | 18.3 | 87,652 |
| July 10, 2025 | 17.95 | 18.5 | 18.5 | 18.5 | 17.95 | 67,578 |
| July 09, 2025 | 17.75 | 18.2 | 18.2 | 18.25 | 17.75 | 13,665 |
| July 08, 2025 | 17.9 | 18 | 18 | 18.35 | 17.85 | 29,765 |
| July 07, 2025 | 18.35 | 18.35 | 18.35 | 18.7 | 17.6 | 40,743 |
| July 04, 2025 | 18.6 | 18.35 | 18.35 | 18.7 | 18.3 | 36,043 |
| July 03, 2025 | 18.35 | 18.6 | 18.6 | 18.7 | 18.35 | 68,035 |
| July 02, 2025 | 18.45 | 18.35 | 18.35 | 18.45 | 18.1 | 43,611 |
| July 01, 2025 | 18.3 | 18.35 | 18.35 | 18.4 | 17.9 | 127,472 |
| June 30, 2025 | 18.2 | 18.2 | 18.2 | 18.35 | 17.65 | 112,693 |
| June 27, 2025 | 18.35 | 18.25 | 18.25 | 18.45 | 17.75 | 180,991 |
| June 26, 2025 | 17.55 | 18 | 18 | 18.3 | 17.5 | 149,859 |
| June 25, 2025 | 17.35 | 17.5 | 17.5 | 17.55 | 17.2 | 73,545 |
| June 24, 2025 | 16.55 | 17.4 | 17.4 | 17.55 | 16.55 | 154,336 |
| June 23, 2025 | 16.45 | 16.25 | 16.25 | 16.45 | 15.8 | 162,622 |
| June 20, 2025 | 16.8 | 16.4 | 16.4 | 16.8 | 16.35 | 105,235 |
| June 19, 2025 | 17 | 17 | 17 | 17 | 16.8 | 77,808 |
| June 18, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 17 | 67,994 |
| June 17, 2025 | 17.25 | 17.1 | 17.1 | 17.25 | 17.1 | 60,309 |
| June 16, 2025 | 16.8 | 17.25 | 17.25 | 17.25 | 16.55 | 110,888 |
| June 13, 2025 | 17.1 | 17 | 17 | 17.1 | 16.85 | 65,030 |
| June 12, 2025 | 17.35 | 17.3 | 17.3 | 17.4 | 17.3 | 38,025 |
| June 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.15 | 30,218 |
| June 10, 2025 | 17.1 | 17.4 | 17.4 | 17.45 | 17.1 | 34,590 |
| June 09, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.1 | 31,083 |
| June 06, 2025 | 17.5 | 17.35 | 17.35 | 17.65 | 17.35 | 63,587 |
| June 05, 2025 | 17.55 | 17.5 | 17.5 | 17.6 | 17.5 | 27,429 |
| June 04, 2025 | 17.4 | 17.55 | 17.55 | 17.85 | 17.4 | 66,509 |
| June 03, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.15 | 122,317 |
| June 02, 2025 | 18.3 | 17.3 | 17.3 | 19.85 | 17.3 | 770,690 |
| May 29, 2025 | 18.2 | 18.15 | 18.15 | 18.3 | 18.1 | 18,594 |
| May 28, 2025 | 18.55 | 18.2 | 18.2 | 18.55 | 18.2 | 48,116 |
| May 27, 2025 | 18.4 | 18.35 | 18.35 | 18.6 | 18.25 | 21,887 |