19.20
-0.1(-0.52%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.4 | 19.3 | 19.3 | 19.45 | 19.15 | 873,782 |
September 04, 2025 | 18.95 | 19.3 | 19.3 | 19.3 | 18.95 | 1.43M |
September 03, 2025 | 18.45 | 18.8 | 18.8 | 19.3 | 18.45 | 1.4M |
September 02, 2025 | 18.95 | 18.45 | 18.45 | 18.95 | 18.35 | 1.12M |
September 01, 2025 | 19.35 | 18.75 | 18.75 | 19.5 | 18.6 | 2.43M |
August 29, 2025 | 20.2 | 19.4 | 19.4 | 20.2 | 19.4 | 2.07M |
August 28, 2025 | 19.65 | 19.95 | 19.95 | 20.3 | 19.6 | 3.83M |
August 27, 2025 | 19.6 | 19.6 | 19.6 | 19.65 | 19.4 | 1.86M |
August 26, 2025 | 19.4 | 19.4 | 19.4 | 19.7 | 19.2 | 2.33M |
August 25, 2025 | 19.1 | 19.35 | 19.35 | 19.5 | 19 | 2.54M |
August 22, 2025 | 18.8 | 18.9 | 18.9 | 19.15 | 18.8 | 1.27M |
August 21, 2025 | 18.45 | 18.9 | 18.9 | 18.95 | 18.45 | 1.76M |
August 20, 2025 | 18.95 | 18.3 | 18.3 | 18.95 | 18.2 | 2.15M |
August 19, 2025 | 19.35 | 18.95 | 18.95 | 19.45 | 18.95 | 1.84M |
August 18, 2025 | 19.7 | 19.4 | 19.4 | 19.85 | 19.2 | 5.24M |
August 15, 2025 | 18.35 | 19.6 | 19.6 | 20 | 18.35 | 8.57M |
August 14, 2025 | 17.85 | 18.35 | 18.35 | 18.45 | 17.85 | 1.75M |
August 13, 2025 | 18.2 | 17.85 | 17.85 | 18.4 | 17.6 | 1.42M |
August 12, 2025 | 17.3 | 18.1 | 18.1 | 18.25 | 17.25 | 2.06M |
August 11, 2025 | 17.55 | 17.3 | 17.3 | 17.55 | 17.25 | 1.11M |
August 08, 2025 | 17.75 | 17.55 | 17.55 | 18 | 17.5 | 1.19M |
August 07, 2025 | 18.45 | 17.75 | 17.75 | 18.5 | 17.7 | 2.76M |
August 06, 2025 | 18.35 | 18.5 | 18.5 | 18.55 | 18.25 | 804,232 |
August 05, 2025 | 18.25 | 18.35 | 18.35 | 18.45 | 18.15 | 1.06M |
August 04, 2025 | 17.55 | 18.25 | 18.04 | 18.3 | 17.35 | 2.08M |
August 01, 2025 | 17.2 | 17.7 | 17.7 | 17.75 | 16.9 | 1.2M |
July 31, 2025 | 17.8 | 17.45 | 17.45 | 17.8 | 17.35 | 1.5M |
July 30, 2025 | 17.75 | 17.85 | 17.85 | 17.85 | 17.5 | 819,961 |
July 29, 2025 | 17.85 | 17.75 | 17.75 | 18.05 | 17.7 | 968,637 |
July 28, 2025 | 17.75 | 17.85 | 17.85 | 17.95 | 17.7 | 864,780 |
July 25, 2025 | 17.85 | 17.75 | 17.75 | 18 | 17.75 | 531,322 |
July 24, 2025 | 18 | 17.85 | 17.85 | 18.2 | 17.75 | 971,602 |
July 23, 2025 | 17.8 | 18 | 18 | 18.2 | 17.75 | 1.61M |
July 22, 2025 | 18.3 | 17.55 | 17.55 | 18.4 | 17.55 | 2.21M |
July 21, 2025 | 18.4 | 18.3 | 18.3 | 18.45 | 18.25 | 471,000 |
July 18, 2025 | 18.8 | 18.4 | 18.4 | 18.8 | 18.25 | 1.01M |
July 17, 2025 | 18.5 | 18.5 | 18.5 | 18.8 | 18.45 | 1.99M |
July 16, 2025 | 18.45 | 18.4 | 18.4 | 18.75 | 18.35 | 877,558 |
July 15, 2025 | 18.4 | 18.5 | 18.5 | 18.6 | 18.4 | 455,690 |
July 14, 2025 | 18.3 | 18.4 | 18.4 | 18.45 | 18.3 | 413,183 |
July 11, 2025 | 18.2 | 18.3 | 18.3 | 18.45 | 18.15 | 566,183 |
July 10, 2025 | 18.25 | 18.2 | 18.2 | 18.45 | 18.15 | 706,361 |
July 09, 2025 | 18.1 | 18.35 | 18.35 | 18.55 | 18.1 | 653,905 |
July 08, 2025 | 18.65 | 18.25 | 18.25 | 18.65 | 18 | 701,181 |
July 07, 2025 | 18.45 | 18.5 | 18.5 | 18.65 | 18.15 | 404,158 |
July 04, 2025 | 19.05 | 18.45 | 18.45 | 19.1 | 18.45 | 938,401 |
July 03, 2025 | 18.9 | 18.95 | 18.95 | 19.2 | 18.8 | 1.23M |
July 02, 2025 | 18.45 | 18.8 | 18.8 | 18.8 | 18.45 | 776,385 |
July 01, 2025 | 18.35 | 18.6 | 18.6 | 18.65 | 18.35 | 880,384 |
June 30, 2025 | 18.45 | 18.35 | 18.35 | 18.7 | 18.2 | 1.01M |
June 27, 2025 | 18.35 | 18.4 | 18.4 | 18.6 | 18.25 | 749,462 |
June 26, 2025 | 18.45 | 18.3 | 18.3 | 18.7 | 18.3 | 808,893 |
June 25, 2025 | 18.6 | 18.4 | 18.4 | 18.7 | 18.4 | 569,432 |
June 24, 2025 | 18.15 | 18.5 | 18.5 | 18.65 | 18 | 992,221 |
June 23, 2025 | 17.6 | 17.8 | 17.8 | 17.95 | 17.35 | 782,845 |
June 20, 2025 | 18.25 | 17.9 | 17.9 | 18.3 | 17.9 | 2.19M |
June 19, 2025 | 18.6 | 18.2 | 18.2 | 18.65 | 18.2 | 1.05M |
June 18, 2025 | 18.5 | 18.65 | 18.65 | 18.8 | 18.4 | 850,662 |
June 17, 2025 | 18.75 | 18.5 | 18.5 | 18.95 | 18.45 | 940,744 |
June 16, 2025 | 18.3 | 18.75 | 18.75 | 18.75 | 18.2 | 1.06M |