19.55
+0.2(+1.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.5 | 19.55 | 19.55 | 19.6 | 19.4 | 434,532 |
| October 16, 2025 | 19.5 | 19.35 | 19.35 | 19.5 | 19.3 | 369,384 |
| October 15, 2025 | 19.5 | 19.45 | 19.45 | 19.9 | 19.35 | 448,717 |
| October 14, 2025 | 19 | 19.5 | 19.5 | 19.6 | 19 | 969,964 |
| October 13, 2025 | 19.2 | 19.05 | 19.05 | 19.2 | 18.8 | 276,734 |
| October 09, 2025 | 19.35 | 19.25 | 19.25 | 19.55 | 19.25 | 461,258 |
| October 08, 2025 | 19.35 | 19.35 | 19.35 | 19.8 | 19.3 | 465,702 |
| October 07, 2025 | 20 | 19.45 | 19.45 | 20 | 19.3 | 901,531 |
| October 03, 2025 | 19.7 | 19.95 | 19.95 | 20.2 | 19.6 | 1.02M |
| October 02, 2025 | 18.95 | 19.5 | 19.5 | 19.7 | 18.95 | 900,127 |
| October 01, 2025 | 18.95 | 18.8 | 18.8 | 19 | 18.75 | 216,513 |
| September 30, 2025 | 18.85 | 18.85 | 18.85 | 18.95 | 18.65 | 398,184 |
| September 29, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0 |
| September 26, 2025 | 19.05 | 18.7 | 18.7 | 19.05 | 18.6 | 591,491 |
| September 25, 2025 | 19.45 | 19.05 | 19.05 | 19.45 | 18.95 | 1.03M |
| September 24, 2025 | 19.4 | 19.3 | 19.3 | 19.65 | 19.3 | 372,106 |
| September 23, 2025 | 19.45 | 19.45 | 19.45 | 19.5 | 19.25 | 332,975 |
| September 22, 2025 | 19.4 | 19.5 | 19.5 | 19.7 | 19.3 | 329,251 |
| September 19, 2025 | 19.4 | 19.25 | 19.25 | 19.95 | 19.25 | 873,231 |
| September 18, 2025 | 19.4 | 19.35 | 19.35 | 19.75 | 19.3 | 343,081 |
| September 17, 2025 | 19.7 | 19.3 | 19.3 | 19.75 | 19.25 | 466,895 |
| September 16, 2025 | 19.9 | 19.65 | 19.65 | 20 | 19.65 | 220,091 |
| September 15, 2025 | 20 | 19.85 | 19.85 | 20.15 | 19.85 | 242,625 |
| September 12, 2025 | 20 | 20 | 20 | 20.3 | 19.95 | 274,990 |
| September 11, 2025 | 19.95 | 19.95 | 19.95 | 20.05 | 19.8 | 366,434 |
| September 10, 2025 | 20.5 | 20.05 | 20.05 | 20.5 | 20 | 602,948 |
| September 09, 2025 | 20.65 | 20.45 | 20.45 | 20.85 | 20.25 | 595,641 |
| September 08, 2025 | 20.6 | 20.65 | 20.65 | 20.75 | 20.4 | 434,227 |
| September 05, 2025 | 20.55 | 20.6 | 20.6 | 21.25 | 20.45 | 495,990 |
| September 04, 2025 | 20.25 | 20.5 | 20.5 | 21 | 20.25 | 740,574 |
| September 03, 2025 | 20.2 | 20.15 | 20.15 | 20.45 | 20.05 | 271,388 |
| September 02, 2025 | 20.3 | 20.1 | 20.1 | 20.3 | 20.1 | 205,737 |
| September 01, 2025 | 20.2 | 20.15 | 20.15 | 20.4 | 20 | 235,963 |
| August 29, 2025 | 20.2 | 20.2 | 20.2 | 20.35 | 20 | 426,889 |
| August 28, 2025 | 19.8 | 19.95 | 19.95 | 20.4 | 19.8 | 412,794 |
| August 27, 2025 | 19.85 | 19.9 | 19.9 | 19.95 | 19.8 | 127,275 |
| August 26, 2025 | 19.85 | 19.85 | 19.85 | 20 | 19.8 | 158,719 |
| August 25, 2025 | 19.85 | 19.9 | 19.9 | 20.1 | 19.75 | 324,194 |
| August 22, 2025 | 19.7 | 19.7 | 19.7 | 19.8 | 19.65 | 313,675 |
| August 21, 2025 | 19.7 | 19.75 | 19.75 | 19.95 | 19.7 | 386,804 |
| August 20, 2025 | 19.6 | 19.6 | 19.6 | 19.9 | 19.45 | 328,973 |
| August 19, 2025 | 19.45 | 19.6 | 19.6 | 19.8 | 19.35 | 271,764 |
| August 18, 2025 | 19.2 | 19.45 | 19.45 | 20 | 19.1 | 373,232 |
| August 15, 2025 | 19.25 | 19.2 | 19.2 | 19.3 | 19.05 | 414,942 |
| August 14, 2025 | 19.8 | 19.15 | 19.15 | 19.85 | 19.1 | 1.24M |
| August 13, 2025 | 20.25 | 19.95 | 19.95 | 20.45 | 19.8 | 776,196 |
| August 12, 2025 | 20.35 | 20.5 | 20.5 | 20.55 | 20.25 | 411,391 |
| August 11, 2025 | 21.05 | 20.35 | 20.35 | 21.05 | 20.25 | 1.29M |
| August 08, 2025 | 21.25 | 21.15 | 21.15 | 21.7 | 21 | 444,554 |
| August 07, 2025 | 21.95 | 21.35 | 21.35 | 21.95 | 21.15 | 654,323 |
| August 06, 2025 | 21.85 | 21.9 | 21.9 | 22.1 | 21.8 | 1.02M |
| August 05, 2025 | 21.35 | 21.85 | 21.85 | 21.9 | 21.35 | 1.12M |
| August 04, 2025 | 20.75 | 21.35 | 21.35 | 21.45 | 20.75 | 523,852 |
| August 01, 2025 | 20.65 | 21 | 21 | 21.1 | 20.6 | 224,761 |
| July 31, 2025 | 21 | 20.9 | 20.9 | 21.25 | 20.65 | 727,220 |
| July 30, 2025 | 21.3 | 21.2 | 21.2 | 21.55 | 21 | 565,412 |
| July 29, 2025 | 20.7 | 21.1 | 21.1 | 21.3 | 20.7 | 697,959 |
| July 28, 2025 | 20.75 | 20.75 | 20.75 | 20.95 | 20.6 | 781,689 |
| July 25, 2025 | 20.6 | 20.8 | 20.8 | 20.95 | 20.55 | 650,363 |
| July 24, 2025 | 20.9 | 20.6 | 20.6 | 21 | 20.55 | 842,010 |