20.65
+0.05(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 20.5 | 20.8 | 20.8 | 21 | 20.5 | 1.29M |
| July 22, 2025 | 20.45 | 20.45 | 20.45 | 20.9 | 20.25 | 832,138 |
| July 21, 2025 | 20.8 | 20.45 | 20.45 | 21 | 20.45 | 986,797 |
| July 18, 2025 | 20.85 | 20.8 | 20.8 | 21.1 | 20.7 | 784,788 |
| July 17, 2025 | 19.95 | 20.7 | 20.7 | 20.95 | 19.95 | 1.3M |
| July 16, 2025 | 19.7 | 19.95 | 19.95 | 20.2 | 19.65 | 670,579 |
| July 15, 2025 | 19.95 | 19.75 | 19.75 | 20 | 19.55 | 1.36M |
| July 14, 2025 | 19.55 | 20.05 | 20.05 | 20.35 | 19.55 | 781,497 |
| July 11, 2025 | 19.65 | 19.65 | 19.65 | 19.9 | 19.55 | 321,218 |
| July 10, 2025 | 19.65 | 19.65 | 19.65 | 19.75 | 19.5 | 279,840 |
| July 09, 2025 | 19.05 | 19.7 | 19.7 | 20 | 18.8 | 919,545 |
| July 08, 2025 | 20 | 19.05 | 19.05 | 20 | 19 | 1.69M |
| July 07, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 20 | 458,113 |
| July 04, 2025 | 20.65 | 20.6 | 20.6 | 20.85 | 20.5 | 566,945 |
| July 03, 2025 | 20.5 | 20.7 | 20.7 | 20.9 | 20.45 | 813,677 |
| July 02, 2025 | 21.4 | 20.4 | 20.4 | 21.75 | 20.3 | 2.7M |
| July 01, 2025 | 20.3 | 20.3 | 20.3 | 20.4 | 20 | 715,456 |
| June 30, 2025 | 21.1 | 20.25 | 20.25 | 21.1 | 20.1 | 1.36M |
| June 27, 2025 | 21.9 | 21.25 | 21.25 | 21.9 | 21.1 | 906,869 |
| June 26, 2025 | 22.05 | 21.9 | 21.9 | 22.2 | 21.75 | 696,142 |
| June 25, 2025 | 22.1 | 21.9 | 21.9 | 22.1 | 21.7 | 402,598 |
| June 24, 2025 | 21.2 | 22 | 22 | 22.25 | 21.2 | 1.4M |
| June 23, 2025 | 21.5 | 21.05 | 21.05 | 21.6 | 20.9 | 1.25M |
| June 20, 2025 | 21.55 | 21.5 | 21.5 | 21.85 | 21.1 | 2.85M |
| June 19, 2025 | 21.75 | 21.4 | 21.4 | 21.75 | 21.35 | 772,674 |
| June 18, 2025 | 21.65 | 21.65 | 21.65 | 21.8 | 21.5 | 633,601 |
| June 17, 2025 | 21.25 | 21.5 | 21.5 | 21.9 | 21.2 | 778,678 |
| June 16, 2025 | 20.75 | 21.15 | 21.15 | 21.25 | 20.7 | 740,396 |