19.00
-0.4(-2.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 19.05 | 18.35 | 18.35 | 19.05 | 18.35 | 2.78M |
| June 12, 2025 | 18.9 | 19.2 | 19.2 | 19.3 | 18.8 | 2.71M |
| June 11, 2025 | 18.8 | 18.75 | 18.75 | 18.9 | 18.5 | 2.14M |
| June 10, 2025 | 18.15 | 18.55 | 18.55 | 18.8 | 18.1 | 1.47M |
| June 09, 2025 | 18.45 | 18.1 | 18.1 | 18.45 | 18.05 | 811,834 |
| June 06, 2025 | 18.7 | 18.3 | 18.3 | 18.7 | 18.3 | 685,279 |
| June 05, 2025 | 18.55 | 18.5 | 18.5 | 18.9 | 18.35 | 1.54M |
| June 04, 2025 | 17.95 | 18.45 | 18.45 | 18.55 | 17.9 | 2.26M |
| June 03, 2025 | 18.15 | 17.65 | 17.65 | 18.15 | 17.65 | 1.11M |
| June 02, 2025 | 18.3 | 18 | 18 | 18.35 | 17.9 | 1.15M |
| May 29, 2025 | 18.75 | 18.35 | 18.35 | 18.8 | 18.25 | 1.22M |
| May 28, 2025 | 18.75 | 18.6 | 18.6 | 18.95 | 18.45 | 1.23M |
| May 27, 2025 | 18.85 | 18.5 | 18.5 | 19.05 | 18.45 | 1.2M |
| May 26, 2025 | 18.5 | 18.8 | 18.8 | 18.8 | 18.5 | 1.15M |