19.10
-0.6(-3.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.6 | 19.7 | 19.7 | 19.85 | 18.6 | 19.26M |
| August 15, 2025 | 18.4 | 18.4 | 18.4 | 18.75 | 18.35 | 5.64M |
| August 14, 2025 | 18.1 | 18.3 | 18.3 | 18.65 | 17.95 | 5.33M |
| August 13, 2025 | 18.2 | 18.05 | 18.05 | 18.4 | 17.85 | 4.68M |
| August 12, 2025 | 18.45 | 18.15 | 18.15 | 18.45 | 18.05 | 4.23M |
| August 11, 2025 | 18.3 | 18.35 | 18.35 | 18.35 | 18 | 5.12M |
| August 08, 2025 | 18.5 | 18.8 | 18.8 | 19.15 | 18.3 | 22.97M |
| August 07, 2025 | 17.8 | 18 | 18 | 18.25 | 17.4 | 5.43M |
| August 06, 2025 | 18 | 17.65 | 17.65 | 18 | 17.65 | 6.58M |
| August 05, 2025 | 17 | 18.2 | 18.2 | 18.7 | 16.9 | 21.32M |
| August 04, 2025 | 16.95 | 17 | 17 | 17.2 | 16.7 | 8.07M |
| August 01, 2025 | 16 | 16.85 | 16.85 | 17.1 | 15.7 | 2.48M |
| July 31, 2025 | 16.25 | 16.2 | 16.2 | 16.25 | 16.1 | 852,625 |
| July 30, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.05 | 1.1M |
| July 29, 2025 | 16.5 | 16.15 | 16.15 | 16.6 | 16.1 | 981,692 |
| July 28, 2025 | 16.35 | 16.45 | 16.45 | 16.55 | 16.1 | 1.41M |
| July 25, 2025 | 16.65 | 16.35 | 16.35 | 16.7 | 16.35 | 1.26M |
| July 24, 2025 | 16.95 | 16.55 | 16.55 | 17 | 16.55 | 2.28M |
| July 23, 2025 | 16.25 | 17.05 | 17.05 | 17.1 | 16.2 | 7.53M |
| July 22, 2025 | 16.25 | 16.1 | 16.1 | 16.7 | 16 | 2.85M |
| July 21, 2025 | 16.1 | 16.15 | 16.15 | 16.35 | 16 | 1.53M |
| July 18, 2025 | 15.95 | 16.05 | 16.05 | 16.7 | 15.95 | 4.02M |
| July 17, 2025 | 15.6 | 15.7 | 15.7 | 15.85 | 15.55 | 902,921 |
| July 16, 2025 | 15.3 | 15.4 | 15.4 | 15.65 | 15.3 | 984,462 |
| July 15, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.25 | 680,069 |
| July 14, 2025 | 15.65 | 15.3 | 15.3 | 15.75 | 15.3 | 593,285 |
| July 11, 2025 | 15.35 | 15.65 | 15.65 | 15.8 | 15.35 | 721,145 |
| July 10, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.2 | 619,919 |
| July 09, 2025 | 15.15 | 15.3 | 15.3 | 15.4 | 15.05 | 619,881 |
| July 08, 2025 | 15.25 | 15.15 | 15.15 | 15.3 | 15.05 | 842,517 |
| July 07, 2025 | 15.65 | 15.3 | 15.3 | 15.65 | 15.15 | 699,415 |
| July 04, 2025 | 16.15 | 15.5 | 15.5 | 16.15 | 15.5 | 1.37M |
| July 03, 2025 | 15.8 | 15.95 | 15.95 | 16.2 | 15.8 | 1.01M |
| July 02, 2025 | 15.9 | 15.8 | 15.63 | 15.95 | 15.7 | 1.07M |
| July 01, 2025 | 16.25 | 15.85 | 15.68 | 16.3 | 15.85 | 1.54M |
| June 30, 2025 | 16.45 | 16.05 | 15.88 | 16.45 | 16.05 | 612,251 |
| June 27, 2025 | 16.6 | 16.35 | 16.17 | 16.6 | 16.35 | 804,848 |
| June 26, 2025 | 16.3 | 16.45 | 16.27 | 16.7 | 16.3 | 1.53M |
| June 25, 2025 | 16.4 | 16.15 | 15.98 | 16.45 | 16.15 | 620,693 |
| June 24, 2025 | 15.75 | 16.2 | 16.03 | 16.35 | 15.75 | 1.06M |
| June 23, 2025 | 15.45 | 15.6 | 15.6 | 15.65 | 15.2 | 859,756 |
| June 20, 2025 | 15.95 | 15.7 | 15.7 | 16.05 | 15.6 | 1.27M |
| June 19, 2025 | 16.3 | 15.95 | 15.95 | 16.3 | 15.95 | 1.15M |
| June 18, 2025 | 16.3 | 16.3 | 16.3 | 16.5 | 16.2 | 965,696 |
| June 17, 2025 | 16.4 | 16.15 | 16.15 | 16.6 | 16.15 | 881,039 |
| June 16, 2025 | 16.25 | 16.25 | 16.25 | 16.35 | 16.05 | 1.03M |
| June 13, 2025 | 16.65 | 16.25 | 16.25 | 16.65 | 16.2 | 3.06M |
| June 12, 2025 | 16.8 | 16.8 | 16.8 | 17 | 16.7 | 1.19M |
| June 11, 2025 | 16.85 | 16.85 | 16.85 | 16.9 | 16.45 | 1.35M |
| June 10, 2025 | 16.6 | 16.7 | 16.7 | 16.85 | 16.55 | 1.49M |
| June 09, 2025 | 17 | 16.45 | 16.45 | 17.05 | 16.4 | 1.55M |
| June 06, 2025 | 17.15 | 16.7 | 16.7 | 17.15 | 16.7 | 2.16M |
| June 05, 2025 | 17.25 | 17.15 | 17.15 | 17.4 | 16.95 | 5.87M |
| June 04, 2025 | 16.4 | 17.15 | 17.15 | 17.4 | 16.4 | 6.66M |
| June 03, 2025 | 16.3 | 16.25 | 16.25 | 16.45 | 16.2 | 765,410 |
| June 02, 2025 | 16.65 | 16.3 | 16.3 | 16.65 | 16.05 | 1.56M |
| May 29, 2025 | 16.8 | 16.7 | 16.7 | 17.1 | 16.65 | 934,162 |
| May 28, 2025 | 16.8 | 16.65 | 16.65 | 16.9 | 16.55 | 824,276 |
| May 27, 2025 | 16.9 | 16.5 | 16.5 | 16.95 | 16.5 | 847,211 |
| May 26, 2025 | 17.1 | 16.8 | 16.8 | 17.1 | 16.8 | 714,154 |