18.80
-0.15(-0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.35 | 18.95 | 18.95 | 19.35 | 18.9 | 1.11M |
| August 15, 2025 | 19.3 | 19.25 | 19.25 | 19.7 | 19.15 | 2.16M |
| August 14, 2025 | 19.05 | 19.1 | 19.1 | 19.3 | 19.05 | 1.33M |
| August 13, 2025 | 19.1 | 18.95 | 18.95 | 19.35 | 18.8 | 1.51M |
| August 12, 2025 | 18.9 | 18.9 | 18.9 | 19.2 | 18.85 | 1.43M |
| August 11, 2025 | 18.8 | 18.8 | 18.8 | 19 | 18.5 | 760,755 |
| August 08, 2025 | 18.75 | 18.75 | 18.75 | 19.15 | 18.65 | 1.3M |
| August 07, 2025 | 18.8 | 18.7 | 18.7 | 19.15 | 18.55 | 1.05M |
| August 06, 2025 | 18.8 | 18.55 | 18.55 | 18.95 | 18.5 | 1.34M |
| August 05, 2025 | 18.3 | 18.55 | 18.55 | 18.75 | 18.3 | 1.06M |
| August 04, 2025 | 17.8 | 18.25 | 18.25 | 18.35 | 17.6 | 587,236 |
| August 01, 2025 | 17.8 | 18.25 | 18.25 | 18.35 | 17.3 | 1.29M |
| July 31, 2025 | 18.2 | 17.8 | 17.8 | 18.2 | 17.8 | 796,237 |
| July 30, 2025 | 18.2 | 18.2 | 18.2 | 18.4 | 18 | 552,142 |
| July 29, 2025 | 18.4 | 18.2 | 18.2 | 18.65 | 18.1 | 734,646 |
| July 28, 2025 | 18.6 | 18.3 | 18.3 | 18.6 | 18.1 | 718,920 |
| July 25, 2025 | 18.95 | 18.5 | 18.5 | 18.95 | 18.4 | 613,120 |
| July 24, 2025 | 18.4 | 18.55 | 18.55 | 18.7 | 18.05 | 1.23M |
| July 23, 2025 | 18.15 | 18.2 | 18.2 | 18.4 | 18.05 | 747,444 |
| July 22, 2025 | 18.7 | 17.85 | 17.85 | 18.7 | 17.8 | 1.06M |
| July 21, 2025 | 18.75 | 18.55 | 18.55 | 19.15 | 18.5 | 1.15M |
| July 18, 2025 | 18.65 | 18.4 | 18.4 | 18.7 | 18.3 | 696,244 |
| July 17, 2025 | 18.15 | 18.4 | 18.4 | 18.55 | 18.1 | 1.13M |
| July 16, 2025 | 18.4 | 18.1 | 18.1 | 18.45 | 18.05 | 705,144 |
| July 15, 2025 | 18.45 | 18.25 | 18.25 | 18.5 | 18.2 | 1.03M |
| July 14, 2025 | 18.55 | 18.15 | 18.15 | 18.55 | 17.95 | 970,743 |
| July 11, 2025 | 18 | 18.45 | 18.45 | 18.75 | 17.85 | 2.28M |
| July 10, 2025 | 17.5 | 17.55 | 17.55 | 18.15 | 17.35 | 1.2M |
| July 09, 2025 | 17.3 | 17.3 | 17.3 | 17.45 | 17.2 | 423,134 |
| July 08, 2025 | 17.4 | 17.25 | 17.25 | 17.45 | 17.1 | 478,375 |
| July 07, 2025 | 18.05 | 17.5 | 17.5 | 18.05 | 17.5 | 658,906 |
| July 04, 2025 | 18.65 | 17.9 | 17.9 | 18.8 | 17.9 | 1.33M |
| July 03, 2025 | 18.55 | 18.55 | 18.55 | 18.75 | 18.55 | 692,005 |
| July 02, 2025 | 18.6 | 18.35 | 18.35 | 18.7 | 18.35 | 506,420 |
| July 01, 2025 | 18.7 | 18.6 | 18.6 | 19 | 18.6 | 477,779 |
| June 30, 2025 | 19 | 18.6 | 18.6 | 19.05 | 18.6 | 633,607 |
| June 27, 2025 | 19.3 | 19 | 19 | 19.3 | 18.95 | 673,558 |
| June 26, 2025 | 19.25 | 19.15 | 19.15 | 19.5 | 19.15 | 1.23M |
| June 25, 2025 | 19.2 | 19.2 | 19.2 | 19.65 | 19.05 | 5.12M |
| June 24, 2025 | 18.85 | 19.15 | 19.15 | 19.35 | 18.7 | 2.24M |
| June 23, 2025 | 18.1 | 18.55 | 18.55 | 18.65 | 17.9 | 1.07M |
| June 20, 2025 | 18.85 | 18.4 | 18.4 | 18.85 | 18.1 | 1.19M |
| June 19, 2025 | 19 | 18.85 | 18.85 | 19.4 | 18.45 | 2.47M |
| June 18, 2025 | 18.4 | 18.85 | 18.85 | 18.9 | 18.15 | 1.19M |
| June 17, 2025 | 18.4 | 18.2 | 18.2 | 18.65 | 18.05 | 710,800 |
| June 16, 2025 | 18.05 | 18.3 | 18.3 | 18.3 | 17.75 | 588,772 |
| June 13, 2025 | 18.7 | 18.1 | 18.1 | 18.7 | 18.05 | 1.36M |
| June 12, 2025 | 19 | 18.8 | 18.8 | 19 | 18.75 | 496,394 |
| June 11, 2025 | 19 | 18.9 | 18.9 | 19.05 | 18.75 | 821,821 |
| June 10, 2025 | 19.25 | 18.85 | 18.85 | 19.3 | 18.85 | 884,466 |
| June 09, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 18.4 | 607,407 |
| June 06, 2025 | 19 | 18.9 | 18.9 | 19.25 | 18.85 | 552,579 |
| June 05, 2025 | 19.35 | 19.05 | 19.05 | 19.45 | 19.05 | 608,521 |
| June 04, 2025 | 18.85 | 19.35 | 19.35 | 19.35 | 18.85 | 855,225 |
| June 03, 2025 | 19.2 | 18.8 | 18.8 | 19.35 | 18.8 | 894,672 |
| June 02, 2025 | 19.2 | 19 | 19 | 19.2 | 18.75 | 1.03M |
| May 29, 2025 | 19.5 | 19.35 | 19.35 | 19.65 | 19.3 | 879,048 |
| May 28, 2025 | 20 | 19.35 | 19.35 | 20.05 | 19.2 | 1.21M |
| May 27, 2025 | 20.2 | 19.6 | 19.6 | 20.25 | 19.55 | 2.33M |
| May 26, 2025 | 20.55 | 20.2 | 20.2 | 21.05 | 20.1 | 6.66M |