20.45
+0.55(+2.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20 | 20.45 | 20.45 | 20.8 | 19.95 | 22.42M |
| September 04, 2025 | 19.95 | 19.9 | 19.9 | 20.2 | 19.75 | 5.6M |
| September 03, 2025 | 19.9 | 19.7 | 19.7 | 20.15 | 19.6 | 4.91M |
| September 02, 2025 | 20.1 | 19.75 | 19.75 | 20.2 | 19.65 | 4.28M |
| September 01, 2025 | 20.1 | 19.95 | 19.95 | 20.25 | 19.75 | 4.37M |
| August 29, 2025 | 20.45 | 20.1 | 20.1 | 20.7 | 20.1 | 5.95M |
| August 28, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 19.95 | 5.61M |
| August 27, 2025 | 20.2 | 20.4 | 20.4 | 20.5 | 20.2 | 7.02M |
| August 26, 2025 | 20 | 20.15 | 20.15 | 20.25 | 19.85 | 5.97M |
| August 25, 2025 | 20.1 | 20 | 20 | 20.25 | 19.95 | 5.99M |
| August 22, 2025 | 20.05 | 19.7 | 19.7 | 20.1 | 19.65 | 6.01M |
| August 21, 2025 | 19.1 | 20.1 | 20.1 | 20.15 | 19.1 | 13.68M |
| August 20, 2025 | 19.4 | 19 | 19 | 19.4 | 19 | 11.06M |
| August 19, 2025 | 19.75 | 19.55 | 19.55 | 20 | 19.45 | 7.26M |
| August 18, 2025 | 19.65 | 19.75 | 19.75 | 19.95 | 19.45 | 8.24M |
| August 15, 2025 | 19.65 | 19.65 | 19.65 | 19.75 | 19.3 | 5.48M |
| August 14, 2025 | 19.45 | 19.5 | 19.5 | 19.8 | 19.45 | 7.33M |
| August 13, 2025 | 19.45 | 19.35 | 19.35 | 19.8 | 19.25 | 9.94M |
| August 12, 2025 | 19.1 | 19.25 | 19.25 | 19.55 | 19.1 | 8.89M |
| August 11, 2025 | 19.05 | 19 | 19 | 19.15 | 18.8 | 6.23M |
| August 08, 2025 | 18.6 | 19.05 | 19.05 | 19.25 | 18.6 | 15.49M |
| August 07, 2025 | 18.35 | 18.3 | 18.3 | 18.45 | 18.15 | 6.31M |
| August 06, 2025 | 18.7 | 18.3 | 18.3 | 18.75 | 18.25 | 7.13M |
| August 05, 2025 | 18.6 | 18.65 | 18.65 | 18.9 | 18.55 | 7.22M |
| August 04, 2025 | 18.6 | 18.45 | 18.45 | 18.65 | 18.2 | 8.18M |
| August 01, 2025 | 18.55 | 18.85 | 18.85 | 18.85 | 18 | 9.91M |
| July 31, 2025 | 19.4 | 18.95 | 18.95 | 19.45 | 18.95 | 13.49M |
| July 30, 2025 | 19.55 | 19.6 | 19.6 | 19.8 | 19.25 | 5.79M |
| July 29, 2025 | 19.9 | 19.5 | 19.5 | 20.15 | 19.5 | 9.8M |
| July 28, 2025 | 20.1 | 19.9 | 19.9 | 20.2 | 19.8 | 7.51M |
| July 25, 2025 | 20.2 | 20.1 | 20.1 | 20.35 | 20 | 5.21M |
| July 24, 2025 | 20.5 | 20.2 | 20.2 | 20.6 | 20.05 | 5.85M |
| July 23, 2025 | 20 | 20.5 | 20.5 | 20.55 | 20 | 7.47M |
| July 22, 2025 | 20.5 | 19.9 | 19.9 | 20.55 | 19.9 | 8.12M |
| July 21, 2025 | 20.75 | 20.4 | 20.4 | 20.75 | 20.4 | 3.75M |
| July 18, 2025 | 21 | 20.75 | 20.75 | 21.05 | 20.6 | 5.49M |
| July 17, 2025 | 20.35 | 20.85 | 20.85 | 21 | 20.3 | 7.42M |
| July 16, 2025 | 20.1 | 20.25 | 20.25 | 20.5 | 20.1 | 6.9M |
| July 15, 2025 | 20.4 | 20.15 | 20.15 | 20.55 | 20 | 8.32M |
| July 14, 2025 | 20.6 | 20.4 | 20.4 | 20.7 | 20.25 | 5.82M |
| July 11, 2025 | 21.1 | 20.75 | 20.75 | 21.1 | 20.55 | 7.19M |
| July 10, 2025 | 21.05 | 20.9 | 20.9 | 21.2 | 20.85 | 3.46M |
| July 09, 2025 | 21.05 | 21 | 21 | 21.2 | 20.85 | 3.91M |
| July 08, 2025 | 21.55 | 20.9 | 20.9 | 21.6 | 20.85 | 9.55M |
| July 07, 2025 | 21.4 | 21.45 | 21.45 | 21.65 | 21.2 | 6.08M |
| July 04, 2025 | 22.1 | 21.35 | 21.35 | 22.25 | 21.3 | 11.45M |
| July 03, 2025 | 21.4 | 22.25 | 22.25 | 22.35 | 21.35 | 18.05M |
| July 02, 2025 | 21.05 | 21.15 | 21.15 | 21.45 | 20.6 | 13.13M |
| July 01, 2025 | 21.35 | 21.25 | 21.25 | 21.45 | 20.9 | 12.23M |
| June 30, 2025 | 21.9 | 21.25 | 21.25 | 21.95 | 21.05 | 9.58M |
| June 27, 2025 | 21.95 | 21.85 | 21.85 | 22.15 | 21.75 | 5.68M |
| June 26, 2025 | 21.85 | 21.7 | 21.7 | 22.3 | 21.7 | 9.15M |
| June 25, 2025 | 22.05 | 21.7 | 21.7 | 22.45 | 21.7 | 8.96M |
| June 24, 2025 | 21.65 | 22.15 | 22.15 | 22.45 | 21.65 | 14.38M |
| June 23, 2025 | 20.95 | 21.35 | 21.35 | 21.55 | 20.8 | 13.99M |
| June 20, 2025 | 22.3 | 21.25 | 21.25 | 22.4 | 21.25 | 16.33M |
| June 19, 2025 | 23.05 | 22.2 | 22.2 | 23.15 | 22.15 | 19.43M |
| June 18, 2025 | 22.1 | 22.8 | 22.8 | 23.5 | 22.1 | 45.39M |
| June 17, 2025 | 22.15 | 22.1 | 22.1 | 22.55 | 21.95 | 13.65M |
| June 16, 2025 | 21.5 | 21.9 | 21.9 | 21.9 | 21.3 | 7.64M |