19.15
-0.95(-4.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.1 | 19.15 | 19.15 | 20.1 | 19.05 | 17.87M |
| September 25, 2025 | 20.05 | 20.1 | 20.1 | 20.75 | 19.85 | 33.2M |
| September 24, 2025 | 19.9 | 20.05 | 20.05 | 20.4 | 19.35 | 39.89M |
| September 23, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.5 | 6.19M |
| September 22, 2025 | 19.5 | 19.5 | 19.5 | 19.75 | 19.4 | 6.63M |
| September 19, 2025 | 19.8 | 19.55 | 19.55 | 20 | 19.45 | 10.19M |
| September 18, 2025 | 19.55 | 19.75 | 19.75 | 20.35 | 19.55 | 23.88M |
| September 17, 2025 | 19.4 | 19.2 | 19.2 | 19.9 | 19.15 | 17.2M |
| September 16, 2025 | 18.7 | 19.45 | 19.45 | 19.5 | 18.55 | 12.84M |
| September 15, 2025 | 18.75 | 18.65 | 18.65 | 18.9 | 18.55 | 6.08M |
| September 12, 2025 | 18.35 | 18.75 | 18.75 | 19.3 | 18.35 | 21.12M |
| September 11, 2025 | 18.6 | 18.15 | 18.15 | 18.6 | 18.15 | 8.53M |
| September 10, 2025 | 18.7 | 18.5 | 18.5 | 18.75 | 18.35 | 7.11M |
| September 09, 2025 | 18.75 | 18.7 | 18.7 | 18.9 | 18.6 | 4.59M |
| September 08, 2025 | 18.85 | 18.7 | 18.7 | 19.1 | 18.7 | 4.56M |
| September 05, 2025 | 19 | 18.8 | 18.8 | 19.05 | 18.7 | 5.21M |
| September 04, 2025 | 18.65 | 18.8 | 18.8 | 19.15 | 18.6 | 8.92M |
| September 03, 2025 | 18.45 | 18.45 | 18.45 | 18.65 | 18.35 | 4.06M |
| September 02, 2025 | 18.5 | 18.4 | 18.4 | 18.65 | 18.25 | 5.05M |
| September 01, 2025 | 18.8 | 18.4 | 18.4 | 19 | 18.35 | 6.55M |
| August 29, 2025 | 19.25 | 18.85 | 18.85 | 19.3 | 18.8 | 5.08M |
| August 28, 2025 | 19 | 19.05 | 19.05 | 19.3 | 18.8 | 8.13M |
| August 27, 2025 | 18.6 | 18.95 | 18.95 | 19.15 | 18.6 | 9.85M |
| August 26, 2025 | 18.55 | 18.5 | 18.5 | 18.75 | 18.5 | 7.4M |
| August 25, 2025 | 18.55 | 18.55 | 18.55 | 18.75 | 18.55 | 6.92M |
| August 22, 2025 | 18.6 | 18.3 | 18.3 | 18.75 | 18.3 | 8.06M |
| August 21, 2025 | 18.65 | 18.55 | 18.55 | 18.75 | 18.45 | 9.68M |
| August 20, 2025 | 19.05 | 18.5 | 18.5 | 19.1 | 18.4 | 16.31M |
| August 19, 2025 | 20.05 | 19.2 | 19.2 | 20.05 | 19.2 | 21.58M |
| August 18, 2025 | 20.6 | 20.3 | 20.3 | 20.7 | 20 | 59.74M |
| August 15, 2025 | 18.4 | 19.85 | 19.85 | 19.85 | 18.4 | 29.87M |
| August 14, 2025 | 18.1 | 18.05 | 18.05 | 18.25 | 17.95 | 5.2M |
| August 13, 2025 | 18.1 | 17.9 | 17.9 | 18.35 | 17.8 | 5.71M |
| August 12, 2025 | 18.1 | 17.95 | 17.95 | 18.25 | 17.95 | 6.96M |
| August 11, 2025 | 18.4 | 18.15 | 18.15 | 18.4 | 18.05 | 7.11M |
| August 08, 2025 | 18.3 | 18.5 | 18.5 | 18.9 | 18.25 | 7.3M |
| August 07, 2025 | 18.55 | 18.3 | 18.3 | 18.7 | 18.3 | 5.11M |
| August 06, 2025 | 18.75 | 18.5 | 18.5 | 18.85 | 18.5 | 4.4M |
| August 05, 2025 | 18.75 | 18.75 | 18.75 | 18.9 | 18.55 | 5.34M |
| August 04, 2025 | 18.3 | 18.6 | 18.6 | 18.9 | 18 | 10.97M |
| August 01, 2025 | 17.8 | 18.4 | 18.4 | 18.6 | 17.55 | 7.51M |
| July 31, 2025 | 18.25 | 18.05 | 18.05 | 18.35 | 18 | 3.75M |
| July 30, 2025 | 18.05 | 18.25 | 18.25 | 18.35 | 18.05 | 3.74M |
| July 29, 2025 | 18.15 | 18.1 | 18.1 | 18.45 | 17.9 | 7.01M |
| July 28, 2025 | 18.15 | 18.15 | 18.15 | 18.3 | 18.05 | 3.44M |
| July 25, 2025 | 18.2 | 18.1 | 18.1 | 18.35 | 18.05 | 4.11M |
| July 24, 2025 | 18.15 | 18.2 | 18.2 | 18.3 | 17.9 | 6.47M |
| July 23, 2025 | 17.8 | 18.05 | 18.05 | 18.15 | 17.75 | 7.9M |
| July 22, 2025 | 18.6 | 17.65 | 17.65 | 18.6 | 17.6 | 10.7M |
| July 21, 2025 | 18.45 | 18.45 | 18.45 | 18.8 | 18.4 | 5.29M |
| July 18, 2025 | 18.7 | 18.4 | 18.4 | 18.8 | 18.25 | 4.97M |
| July 17, 2025 | 18.45 | 18.55 | 18.55 | 18.7 | 18.4 | 4.41M |
| July 16, 2025 | 18.35 | 18.3 | 18.3 | 18.55 | 18.25 | 4.62M |
| July 15, 2025 | 18.1 | 18.3 | 18.3 | 18.4 | 18.05 | 3.72M |
| July 14, 2025 | 18.3 | 18.05 | 18.05 | 18.3 | 18 | 3.55M |
| July 11, 2025 | 18.15 | 18.35 | 18.35 | 18.45 | 18.15 | 3.49M |
| July 10, 2025 | 18.55 | 18.2 | 18.2 | 18.65 | 18.15 | 9.74M |
| July 09, 2025 | 18.75 | 18.7 | 18.7 | 18.95 | 18.7 | 5.23M |
| July 08, 2025 | 19.3 | 18.75 | 18.75 | 19.3 | 18.7 | 6.59M |
| July 07, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.2 | 2.7M |