20.35
-1.1(-5.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.55 | 20.35 | 20.35 | 21.7 | 20 | 988,468 |
| September 25, 2025 | 20.45 | 21.45 | 21.45 | 21.45 | 20.45 | 531,248 |
| September 24, 2025 | 19.1 | 19.5 | 19.5 | 20.65 | 19 | 339,978 |
| September 23, 2025 | 17.85 | 19.4 | 19.4 | 19.4 | 17.7 | 366,430 |
| September 22, 2025 | 17.7 | 17.65 | 17.65 | 18.1 | 17.45 | 82,067 |
| September 19, 2025 | 17.95 | 17.65 | 17.65 | 17.95 | 17.6 | 13,334 |
| September 18, 2025 | 17.65 | 17.65 | 17.65 | 17.7 | 17.4 | 42,050 |
| September 17, 2025 | 17.65 | 17.55 | 17.55 | 17.7 | 17.45 | 9,000 |
| September 16, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.4 | 38,050 |
| September 15, 2025 | 18.4 | 17.6 | 17.6 | 18.4 | 17.4 | 91,003 |
| September 12, 2025 | 18.85 | 18.4 | 18.4 | 19.35 | 18.35 | 174,002 |
| September 11, 2025 | 18.35 | 18.9 | 18.9 | 18.9 | 18.35 | 130,670 |
| September 10, 2025 | 18.4 | 18.3 | 18.3 | 18.45 | 18.2 | 71,350 |
| September 09, 2025 | 18.3 | 18.25 | 18.25 | 18.6 | 18.15 | 71,274 |
| September 08, 2025 | 18.35 | 18.3 | 18.3 | 18.45 | 18.25 | 54,102 |
| September 05, 2025 | 18.2 | 18.3 | 18.3 | 19.1 | 18.2 | 199,603 |
| September 04, 2025 | 17 | 18.2 | 18.2 | 18.45 | 17 | 212,332 |
| September 03, 2025 | 16.65 | 17.05 | 17.05 | 17.3 | 16.55 | 70,760 |
| September 02, 2025 | 16.6 | 16.5 | 16.5 | 16.8 | 16.5 | 28,634 |
| September 01, 2025 | 16.7 | 16.5 | 16.5 | 16.8 | 16.5 | 64,011 |
| August 29, 2025 | 16.55 | 16.5 | 16.5 | 16.75 | 16.4 | 67,254 |
| August 28, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.35 | 35,010 |
| August 27, 2025 | 16.3 | 16.3 | 16.3 | 16.5 | 16.3 | 29,073 |
| August 26, 2025 | 16.4 | 16.25 | 16.25 | 16.45 | 16.15 | 55,207 |
| August 25, 2025 | 16.65 | 16.25 | 16.25 | 16.7 | 16.15 | 57,239 |
| August 22, 2025 | 16.15 | 16.3 | 16.3 | 16.5 | 16.15 | 37,956 |
| August 21, 2025 | 16 | 16.2 | 16.2 | 16.65 | 15.85 | 73,030 |
| August 20, 2025 | 16.15 | 15.85 | 15.85 | 16.35 | 15.8 | 70,084 |
| August 19, 2025 | 16.55 | 16.15 | 16.15 | 16.6 | 16.15 | 106,533 |
| August 18, 2025 | 15.95 | 16.3 | 16.3 | 16.5 | 15.95 | 100,430 |
| August 15, 2025 | 16 | 15.95 | 15.95 | 16.1 | 15.85 | 34,000 |
| August 14, 2025 | 16 | 16 | 16 | 16.5 | 16 | 37,087 |
| August 13, 2025 | 16.25 | 16.15 | 16.15 | 16.6 | 16.05 | 43,056 |
| August 12, 2025 | 16.05 | 16.2 | 16.2 | 16.25 | 16.05 | 29,477 |
| August 11, 2025 | 16.3 | 16 | 16 | 16.3 | 16 | 31,713 |
| August 08, 2025 | 15.9 | 16 | 16 | 16.5 | 15.9 | 99,654 |
| August 07, 2025 | 15.85 | 16 | 16 | 16.3 | 15.85 | 71,615 |
| August 06, 2025 | 15.55 | 16 | 15.8 | 16.3 | 15.55 | 174,687 |
| August 05, 2025 | 15.55 | 15.55 | 15.36 | 15.7 | 15.35 | 61,035 |
| August 04, 2025 | 15.35 | 15.3 | 15.11 | 15.35 | 15.1 | 87,881 |
| August 01, 2025 | 15.2 | 15.2 | 15.2 | 15.5 | 14.8 | 206,457 |
| July 31, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.2 | 133,265 |
| July 30, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.2 | 58,055 |
| July 29, 2025 | 15.7 | 15.3 | 15.3 | 15.7 | 15.3 | 48,533 |
| July 28, 2025 | 15.8 | 15.5 | 15.5 | 15.8 | 15.4 | 63,129 |
| July 25, 2025 | 15.65 | 15.65 | 15.65 | 16.05 | 15.65 | 117,274 |
| July 24, 2025 | 15.5 | 15.6 | 15.6 | 15.75 | 15.5 | 74,180 |
| July 23, 2025 | 15.4 | 15.55 | 15.55 | 15.55 | 15.2 | 66,001 |
| July 22, 2025 | 15.45 | 15.1 | 15.1 | 15.5 | 15.1 | 103,501 |
| July 21, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.1 | 59,000 |
| July 18, 2025 | 15.75 | 15.2 | 15.2 | 15.75 | 15.2 | 68,175 |
| July 17, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.4 | 22,096 |
| July 16, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.3 | 47,269 |
| July 15, 2025 | 15.6 | 15.35 | 15.35 | 15.6 | 15.35 | 43,000 |
| July 14, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 36,385 |
| July 11, 2025 | 15.25 | 15.5 | 15.5 | 16.05 | 15.2 | 81,697 |
| July 10, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.5 | 36,000 |
| July 09, 2025 | 15.95 | 15.5 | 15.5 | 16.35 | 15.5 | 86,490 |
| July 08, 2025 | 15.25 | 15.65 | 15.65 | 15.65 | 15.2 | 115,872 |
| July 07, 2025 | 15.8 | 15.5 | 15.5 | 15.8 | 15.3 | 64,123 |