20.10
+0.15(+0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.45 | 19.95 | 19.95 | 19.95 | 17.55 | 40,705 |
| September 04, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0 |
| September 03, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2,120 |
| September 02, 2025 | 19.9 | 19.6 | 19.6 | 19.9 | 18.65 | 10,018 |
| September 01, 2025 | 19.1 | 19.9 | 19.9 | 20.8 | 19.1 | 83,240 |
| August 29, 2025 | 17.45 | 19 | 19 | 19 | 17.35 | 44,439 |
| August 28, 2025 | 18.85 | 17.3 | 17.3 | 18.9 | 17.3 | 46,624 |
| August 27, 2025 | 19.95 | 18.95 | 18.95 | 19.95 | 18 | 39,903 |
| August 26, 2025 | 21 | 20 | 20 | 21 | 19.1 | 156,249 |
| August 25, 2025 | 18.8 | 19.1 | 19.1 | 19.1 | 18.5 | 108,431 |
| August 22, 2025 | 16 | 17.4 | 17.4 | 17.5 | 16 | 12,447 |
| August 21, 2025 | 15.7 | 16 | 16 | 16 | 15.7 | 6,680 |
| August 20, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0 |
| August 19, 2025 | 15.5 | 15.7 | 15.7 | 15.7 | 15.5 | 4,000 |
| August 18, 2025 | 15.85 | 15.7 | 15.7 | 15.85 | 15.7 | 4,590 |
| August 15, 2025 | 15.65 | 15.9 | 15.9 | 15.9 | 15.65 | 13,232 |
| August 14, 2025 | 15.45 | 15.4 | 15.4 | 15.6 | 15.4 | 10,700 |
| August 13, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0 |
| August 12, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 2,578 |
| August 11, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0 |
| August 08, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 22,144 |
| August 07, 2025 | 15.1 | 15.3 | 15.3 | 15.3 | 15.1 | 4,324 |
| August 06, 2025 | 15 | 15 | 15 | 15.35 | 14.55 | 14,730 |
| August 05, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 1,861 |
| August 04, 2025 | 14.2 | 14.6 | 14.6 | 14.9 | 14.2 | 5,729 |
| August 01, 2025 | 14.3 | 14.6 | 14.6 | 14.6 | 14.3 | 8,559 |
| July 31, 2025 | 14.25 | 14.7 | 14.7 | 15.05 | 14.25 | 11,874 |
| July 30, 2025 | 14.8 | 14.55 | 14.55 | 15 | 14.55 | 10,072 |
| July 29, 2025 | 14.3 | 14.55 | 14.55 | 14.55 | 14.3 | 3,756 |
| July 28, 2025 | 14.4 | 14.4 | 14.4 | 14.65 | 14.4 | 4,937 |
| July 25, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0 |
| July 24, 2025 | 14.9 | 14.1 | 14.1 | 14.9 | 14.1 | 9,018 |
| July 23, 2025 | 14 | 14.8 | 14.8 | 14.8 | 14 | 9,006 |
| July 22, 2025 | 14.3 | 14.1 | 14.1 | 14.3 | 14.1 | 2,000 |
| July 21, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 |
| July 18, 2025 | 14.3 | 14.8 | 14.8 | 14.8 | 14.3 | 3,850 |
| July 17, 2025 | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0 |
| July 16, 2025 | 14 | 14.2 | 14.2 | 14.8 | 14 | 6,329 |
| July 15, 2025 | 15.7 | 14.5 | 14.5 | 15.7 | 14.5 | 5,282 |
| July 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1,559 |
| July 11, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 14.55 | 13,010 |
| July 10, 2025 | 14.55 | 15.1 | 15.1 | 15.1 | 14.55 | 4,201 |
| July 09, 2025 | 15.3 | 14.65 | 14.65 | 15.3 | 14.65 | 4,368 |
| July 08, 2025 | 14.75 | 15.05 | 15.05 | 15.05 | 14.35 | 6,000 |
| July 07, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0 |
| July 04, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 1,678 |
| July 03, 2025 | 14.75 | 15.4 | 15.4 | 15.4 | 14.75 | 4,286 |
| July 02, 2025 | 15.7 | 15.4 | 15.4 | 15.7 | 15 | 9,000 |
| July 01, 2025 | 15 | 15.35 | 15.35 | 15.35 | 14.8 | 5,679 |
| June 30, 2025 | 14.05 | 15.45 | 15.45 | 15.45 | 14.05 | 6,938 |
| June 27, 2025 | 15 | 14.5 | 14.5 | 15 | 14.35 | 9,458 |
| June 26, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 1,525 |
| June 25, 2025 | 14.85 | 15 | 15 | 15.3 | 14.85 | 29,488 |
| June 24, 2025 | 13.2 | 14.4 | 14.4 | 14.65 | 12.95 | 14,173 |
| June 23, 2025 | 13.95 | 13.65 | 13.65 | 14 | 13.65 | 5,190 |
| June 20, 2025 | 13.95 | 14.05 | 14.05 | 14.4 | 13.5 | 21,330 |
| June 19, 2025 | 13.55 | 13.1 | 13.1 | 13.55 | 13.1 | 2,504 |
| June 18, 2025 | 14 | 14 | 14 | 14 | 14 | 6,095 |
| June 17, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 |
| June 16, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 |