19.35
-0.95(-4.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 20.3 | 19.6 | 19.6 | 20.3 | 19.6 | 5.15M |
| July 03, 2025 | 20 | 20.1 | 20.1 | 20.35 | 19.9 | 6.02M |
| July 02, 2025 | 19.65 | 19.8 | 19.8 | 19.9 | 19.65 | 3.92M |
| July 01, 2025 | 19.7 | 19.65 | 19.65 | 19.95 | 19.6 | 3.92M |
| June 30, 2025 | 20.4 | 20.25 | 19.65 | 20.55 | 20.1 | 6.25M |
| June 27, 2025 | 20.45 | 20.4 | 19.8 | 20.55 | 20.25 | 4.74M |
| June 26, 2025 | 20.3 | 20.35 | 19.75 | 20.45 | 20.2 | 3.28M |
| June 25, 2025 | 20.5 | 20.1 | 19.5 | 20.55 | 20.1 | 4.65M |
| June 24, 2025 | 19.9 | 20.35 | 19.75 | 20.4 | 19.75 | 6.05M |
| June 23, 2025 | 19.25 | 19.45 | 18.87 | 19.6 | 18.95 | 5.7M |
| June 20, 2025 | 20 | 19.6 | 19.6 | 20.15 | 19.6 | 7.74M |
| June 19, 2025 | 20.6 | 20 | 20 | 20.65 | 20 | 8.33M |
| June 18, 2025 | 20.8 | 20.6 | 20.6 | 20.9 | 20.6 | 4.33M |
| June 17, 2025 | 20.9 | 20.7 | 20.7 | 21.4 | 20.7 | 10.92M |
| June 16, 2025 | 20.55 | 20.8 | 20.8 | 20.8 | 20.2 | 5.03M |
| June 13, 2025 | 20.95 | 20.5 | 20.5 | 21.1 | 20.5 | 7.73M |
| June 12, 2025 | 21 | 20.9 | 20.9 | 21.25 | 20.85 | 5.95M |
| June 11, 2025 | 21.2 | 21 | 21 | 21.2 | 20.85 | 5.11M |
| June 10, 2025 | 20.85 | 20.8 | 20.8 | 21.1 | 20.8 | 7.36M |
| June 09, 2025 | 21 | 20.6 | 20.6 | 21 | 20.6 | 3.95M |
| June 06, 2025 | 21.05 | 20.8 | 20.8 | 21.15 | 20.8 | 3.03M |
| June 05, 2025 | 21.55 | 21.05 | 21.05 | 21.55 | 20.9 | 7.02M |
| June 04, 2025 | 20.9 | 21.35 | 21.35 | 21.4 | 20.9 | 11.69M |
| June 03, 2025 | 20.9 | 20.65 | 20.65 | 20.9 | 20.35 | 6.81M |
| June 02, 2025 | 21.3 | 20.6 | 20.6 | 21.35 | 20.55 | 9.6M |
| May 29, 2025 | 21.65 | 21.5 | 21.5 | 21.95 | 21.4 | 12.06M |
| May 28, 2025 | 21.7 | 21.3 | 21.3 | 21.75 | 21.2 | 8.7M |
| May 27, 2025 | 21.95 | 21.35 | 21.35 | 22.1 | 21.35 | 11.25M |
| May 26, 2025 | 22.4 | 21.85 | 21.85 | 22.5 | 21.8 | 15.8M |