19.85
-0.1(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.05 | 19.8 | 19.8 | 20.05 | 19.8 | 979,323 |
| September 04, 2025 | 19.7 | 19.95 | 19.95 | 20.05 | 19.7 | 1.2M |
| September 03, 2025 | 20 | 19.65 | 19.65 | 20.1 | 19.55 | 3.06M |
| September 02, 2025 | 20.05 | 20.1 | 20.1 | 20.25 | 19.8 | 1.92M |
| September 01, 2025 | 20.65 | 20.2 | 20.2 | 20.65 | 19.95 | 1.96M |
| August 29, 2025 | 20.95 | 20.6 | 20.6 | 20.95 | 20.6 | 1.19M |
| August 28, 2025 | 20.8 | 20.9 | 20.9 | 20.9 | 20.45 | 1.5M |
| August 27, 2025 | 20.9 | 20.75 | 20.75 | 21.1 | 20.65 | 1.4M |
| August 26, 2025 | 21 | 20.8 | 20.8 | 21.25 | 20.7 | 2.62M |
| August 25, 2025 | 21.7 | 21.3 | 21.3 | 21.8 | 21.2 | 1.65M |
| August 22, 2025 | 21.75 | 21.6 | 21.6 | 21.8 | 21.4 | 1.22M |
| August 21, 2025 | 22.25 | 21.9 | 21.9 | 22.5 | 21.75 | 1.67M |
| August 20, 2025 | 22.55 | 21.95 | 21.95 | 22.6 | 21.95 | 2.37M |
| August 19, 2025 | 22.35 | 22.65 | 22.65 | 23.35 | 21.95 | 4.95M |
| August 18, 2025 | 22.05 | 21.9 | 21.9 | 22.55 | 21.9 | 2.86M |
| August 15, 2025 | 21.5 | 22.2 | 22.2 | 22.4 | 21.45 | 3.86M |
| August 14, 2025 | 20.8 | 21.25 | 21.25 | 21.45 | 20.75 | 1.94M |
| August 13, 2025 | 20.95 | 20.75 | 20.75 | 21.1 | 20.5 | 1.64M |
| August 12, 2025 | 21.15 | 20.75 | 20.75 | 21.3 | 20.7 | 1.93M |
| August 11, 2025 | 21.8 | 21.25 | 21.25 | 21.8 | 20.8 | 3.07M |
| August 08, 2025 | 21.7 | 22.25 | 22.25 | 22.45 | 21.7 | 2.57M |
| August 07, 2025 | 21.5 | 21.4 | 21.4 | 21.7 | 21.3 | 594,301 |
| August 06, 2025 | 21.5 | 21.5 | 21.5 | 21.7 | 21.4 | 570,528 |
| August 05, 2025 | 21.55 | 21.45 | 21.45 | 21.7 | 21.4 | 531,405 |
| August 04, 2025 | 21.35 | 21.6 | 21.6 | 21.7 | 21.2 | 647,375 |
| August 01, 2025 | 21.35 | 21.65 | 21.65 | 21.75 | 21.25 | 939,880 |
| July 31, 2025 | 21.85 | 21.4 | 21.4 | 21.85 | 21.25 | 1.21M |
| July 30, 2025 | 21.45 | 21.85 | 21.85 | 21.9 | 21.15 | 1.04M |
| July 29, 2025 | 21.25 | 21.3 | 21.3 | 21.65 | 21.05 | 750,370 |
| July 28, 2025 | 21.7 | 21.25 | 21.25 | 21.7 | 21.25 | 773,764 |
| July 25, 2025 | 21.5 | 21.7 | 21.7 | 22.4 | 21.5 | 1.09M |
| July 24, 2025 | 21.95 | 21.6 | 21.6 | 22.05 | 21.5 | 1.06M |
| July 23, 2025 | 20.95 | 21.95 | 21.95 | 22 | 20.95 | 2.44M |
| July 22, 2025 | 20.8 | 20.8 | 20.8 | 21.4 | 20.7 | 1.35M |
| July 21, 2025 | 20.85 | 20.8 | 20.8 | 21 | 20.75 | 568,816 |
| July 18, 2025 | 20.95 | 20.7 | 20.7 | 21 | 20.65 | 463,697 |
| July 17, 2025 | 20.6 | 20.8 | 20.8 | 20.95 | 20.6 | 680,165 |
| July 16, 2025 | 20.6 | 20.5 | 20.5 | 21 | 20.45 | 857,871 |
| July 15, 2025 | 20.3 | 20.6 | 20.6 | 20.9 | 20.1 | 1.43M |
| July 14, 2025 | 21.5 | 21.3 | 20.3 | 21.6 | 21.25 | 1.03M |
| July 11, 2025 | 21.05 | 21.35 | 21.35 | 21.5 | 21.05 | 734,664 |
| July 10, 2025 | 21.6 | 21.1 | 21.1 | 21.6 | 21 | 1.17M |
| July 09, 2025 | 21.6 | 21.6 | 21.6 | 22 | 21.6 | 594,001 |
| July 08, 2025 | 22.55 | 21.8 | 21.8 | 22.55 | 21.8 | 826,590 |
| July 07, 2025 | 22.6 | 22.6 | 22.6 | 22.85 | 22.45 | 524,315 |
| July 04, 2025 | 22.7 | 22.8 | 22.8 | 22.9 | 22.5 | 899,205 |
| July 03, 2025 | 22.3 | 22.7 | 22.7 | 23.1 | 22.3 | 1.13M |
| July 02, 2025 | 22.05 | 22.35 | 22.35 | 22.7 | 22.05 | 1.07M |
| July 01, 2025 | 22.3 | 22.05 | 22.05 | 22.35 | 22.05 | 564,666 |
| June 30, 2025 | 22.3 | 22.15 | 22.15 | 22.3 | 21.8 | 453,694 |
| June 27, 2025 | 21.85 | 22.1 | 22.1 | 22.25 | 21.8 | 1.35M |
| June 26, 2025 | 21.55 | 21.65 | 21.65 | 21.85 | 21.5 | 583,858 |
| June 25, 2025 | 21.95 | 21.55 | 21.55 | 22.15 | 21.45 | 696,947 |
| June 24, 2025 | 21.35 | 21.75 | 21.75 | 21.8 | 21.35 | 802,834 |
| June 23, 2025 | 20.7 | 21.25 | 21.25 | 21.25 | 20.4 | 817,515 |
| June 20, 2025 | 20.95 | 20.75 | 20.75 | 20.95 | 20.55 | 1.03M |
| June 19, 2025 | 21 | 20.8 | 20.8 | 21.1 | 20.65 | 719,905 |
| June 18, 2025 | 20.95 | 21.15 | 21.15 | 21.4 | 20.9 | 748,798 |
| June 17, 2025 | 21.25 | 21 | 21 | 21.3 | 20.9 | 749,207 |
| June 16, 2025 | 20.65 | 21.15 | 21.15 | 21.15 | 20.4 | 625,995 |