19.30
-0.3(-1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.6 | 19.6 | 19.6 | 19.75 | 19.5 | 225,741 |
| August 15, 2025 | 19.15 | 19.45 | 19.45 | 19.6 | 19.15 | 302,460 |
| August 14, 2025 | 19.1 | 19.15 | 19.15 | 19.4 | 19.1 | 169,336 |
| August 13, 2025 | 19.75 | 18.95 | 18.95 | 19.8 | 18.7 | 528,189 |
| August 12, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.5 | 468,029 |
| August 11, 2025 | 19.8 | 19.95 | 19.95 | 20.6 | 19.8 | 1.2M |
| August 08, 2025 | 19.7 | 19.5 | 19.5 | 20 | 19.2 | 947,400 |
| August 07, 2025 | 20.8 | 19.75 | 19.75 | 20.85 | 19.5 | 1.9M |
| August 06, 2025 | 20.2 | 21.15 | 21.15 | 21.45 | 20.1 | 4.41M |
| August 05, 2025 | 17.95 | 19.5 | 19.5 | 19.5 | 17.95 | 989,570 |
| August 04, 2025 | 17.5 | 17.75 | 17.75 | 17.95 | 17.5 | 74,229 |
| August 01, 2025 | 17.3 | 17.7 | 17.7 | 17.8 | 17.3 | 119,240 |
| July 31, 2025 | 17.85 | 17.7 | 17.7 | 17.9 | 17.7 | 38,993 |
| July 30, 2025 | 17.6 | 17.85 | 17.85 | 18 | 17.6 | 84,210 |
| July 29, 2025 | 17.8 | 17.65 | 17.65 | 18 | 17.5 | 95,135 |
| July 28, 2025 | 17.8 | 17.8 | 17.8 | 18 | 17.7 | 88,313 |
| July 25, 2025 | 17.9 | 17.8 | 17.8 | 17.9 | 17.8 | 59,339 |
| July 24, 2025 | 18 | 17.8 | 17.8 | 18.05 | 17.75 | 97,467 |
| July 23, 2025 | 17.8 | 18 | 18 | 18.05 | 17.8 | 60,003 |
| July 22, 2025 | 18.05 | 17.75 | 17.75 | 18.2 | 17.6 | 90,327 |
| July 21, 2025 | 18.1 | 18.05 | 18.05 | 18.15 | 18 | 41,725 |
| July 18, 2025 | 18.55 | 18.3 | 18.3 | 18.55 | 18.3 | 96,367 |
| July 17, 2025 | 18.1 | 18.45 | 18.45 | 18.6 | 18 | 203,198 |
| July 16, 2025 | 17.75 | 18 | 18 | 18.3 | 17.75 | 144,571 |
| July 15, 2025 | 17.55 | 17.7 | 17.7 | 18 | 17.5 | 33,467 |
| July 14, 2025 | 17.8 | 17.55 | 17.55 | 17.8 | 17.55 | 54,890 |
| July 11, 2025 | 17.8 | 17.6 | 17.6 | 18.4 | 17.6 | 259,981 |
| July 10, 2025 | 17.25 | 17.1 | 17.1 | 17.25 | 17.05 | 51,063 |
| July 09, 2025 | 16.7 | 17.2 | 17.2 | 17.3 | 16.7 | 50,052 |
| July 08, 2025 | 17.4 | 16.95 | 16.95 | 17.45 | 16.9 | 183,241 |
| July 07, 2025 | 17.55 | 17.4 | 17.4 | 17.65 | 17.4 | 101,911 |
| July 04, 2025 | 18.4 | 17.9 | 17.9 | 18.4 | 17.9 | 66,186 |
| July 03, 2025 | 18.1 | 18.15 | 18.15 | 18.25 | 18 | 55,809 |
| July 02, 2025 | 18.25 | 18 | 18 | 18.25 | 17.85 | 37,244 |
| July 01, 2025 | 17.8 | 17.9 | 17.9 | 18.3 | 17.8 | 92,880 |
| June 30, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.65 | 72,132 |
| June 27, 2025 | 18.3 | 18 | 18 | 18.35 | 17.9 | 174,017 |
| June 26, 2025 | 17.9 | 17.95 | 17.95 | 17.95 | 17.75 | 118,172 |
| June 25, 2025 | 17.75 | 17.6 | 17.6 | 17.8 | 17.6 | 55,190 |
| June 24, 2025 | 16.9 | 17.6 | 17.6 | 17.8 | 16.9 | 141,486 |
| June 23, 2025 | 16.9 | 16.8 | 16.8 | 17.05 | 16.4 | 107,846 |
| June 20, 2025 | 17.15 | 17.05 | 17.05 | 17.45 | 16.8 | 137,393 |
| June 19, 2025 | 17.7 | 17.15 | 17.15 | 17.7 | 17.1 | 138,327 |
| June 18, 2025 | 17.65 | 17.8 | 17.8 | 17.9 | 17.6 | 51,937 |
| June 17, 2025 | 17.65 | 17.75 | 17.75 | 18 | 17.65 | 132,298 |
| June 16, 2025 | 17.7 | 17.7 | 17.7 | 17.9 | 17.5 | 75,386 |
| June 13, 2025 | 18.35 | 17.9 | 17.9 | 18.35 | 17.9 | 141,126 |
| June 12, 2025 | 18.55 | 18.4 | 18.4 | 18.6 | 18.25 | 129,686 |
| June 11, 2025 | 18.6 | 18.25 | 18.25 | 18.6 | 18.15 | 106,577 |
| June 10, 2025 | 18.6 | 18.6 | 18.6 | 18.65 | 18.3 | 59,698 |
| June 09, 2025 | 18.4 | 18.2 | 18.2 | 18.5 | 18.15 | 105,616 |
| June 06, 2025 | 18.5 | 18.45 | 18.45 | 18.7 | 18.45 | 35,035 |
| June 05, 2025 | 18.65 | 18.5 | 18.5 | 18.8 | 18.3 | 109,794 |
| June 04, 2025 | 18.6 | 18.7 | 18.7 | 18.9 | 18.5 | 99,175 |
| June 03, 2025 | 18.6 | 18.4 | 18.4 | 18.85 | 18.35 | 114,717 |
| June 02, 2025 | 19 | 18.6 | 18.6 | 19 | 18.35 | 110,923 |
| May 29, 2025 | 19.45 | 19.1 | 19.1 | 19.45 | 18.8 | 97,443 |
| May 28, 2025 | 19.75 | 19.5 | 19.5 | 19.9 | 19.4 | 64,123 |
| May 27, 2025 | 19.7 | 19.65 | 19.65 | 20 | 19.55 | 72,113 |
| May 26, 2025 | 19.45 | 19.65 | 19.65 | 19.7 | 19.4 | 78,632 |