20.25
+0.1(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.7 | 20 | 20 | 20.2 | 19.7 | 269,700 |
| August 14, 2025 | 19.7 | 19.7 | 19.7 | 19.75 | 19.65 | 49,027 |
| August 13, 2025 | 19.85 | 19.7 | 19.7 | 19.85 | 19.45 | 126,616 |
| August 12, 2025 | 19.9 | 19.6 | 19.6 | 20 | 19.4 | 118,561 |
| August 11, 2025 | 19.1 | 19.7 | 19.7 | 20.15 | 19.1 | 506,393 |
| August 08, 2025 | 18.25 | 18.35 | 18.35 | 18.35 | 18.15 | 19,141 |
| August 07, 2025 | 18.05 | 18.1 | 18.1 | 18.15 | 18.05 | 42,269 |
| August 06, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 18.1 | 33,613 |
| August 05, 2025 | 17.7 | 18.05 | 18.05 | 18.05 | 17.7 | 45,187 |
| August 04, 2025 | 17.4 | 17.75 | 17.75 | 17.75 | 17.4 | 22,131 |
| August 01, 2025 | 17.5 | 17.5 | 17.5 | 17.6 | 17.35 | 30,359 |
| July 31, 2025 | 17.45 | 17.5 | 17.5 | 17.5 | 17.35 | 50,486 |
| July 30, 2025 | 17.65 | 17.45 | 17.45 | 17.8 | 17.4 | 11,350 |
| July 29, 2025 | 17.2 | 17.4 | 17.4 | 17.4 | 17.2 | 5,588 |
| July 28, 2025 | 16.85 | 17.5 | 17.5 | 17.5 | 16.85 | 85,100 |
| July 25, 2025 | 16.8 | 16.85 | 16.85 | 16.95 | 16.8 | 35,368 |
| July 24, 2025 | 16.9 | 16.8 | 16.8 | 17.05 | 16.8 | 33,905 |
| July 23, 2025 | 16.9 | 17 | 17 | 17.1 | 16.9 | 37,455 |
| July 22, 2025 | 17.1 | 16.9 | 16.9 | 17.15 | 16.85 | 39,076 |
| July 21, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.05 | 40,000 |
| July 18, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.2 | 17,000 |
| July 17, 2025 | 17.15 | 17.2 | 17.2 | 17.3 | 17.15 | 18,010 |
| July 16, 2025 | 17 | 17.25 | 17.25 | 17.25 | 17 | 62,166 |
| July 15, 2025 | 17 | 17.1 | 17.1 | 17.1 | 17 | 37,260 |
| July 14, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17.1 | 3,100 |
| July 11, 2025 | 17.1 | 17.2 | 17.2 | 17.25 | 17.1 | 24,155 |
| July 10, 2025 | 17.05 | 17.1 | 17.1 | 17.15 | 17.05 | 35,070 |
| July 09, 2025 | 17.15 | 17.2 | 17.2 | 17.2 | 17.1 | 62,095 |
| July 08, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 17.05 | 16,000 |
| July 07, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 7,386 |
| July 04, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 4,057 |
| July 03, 2025 | 17.3 | 17.45 | 17.45 | 17.45 | 17.3 | 10,665 |
| July 02, 2025 | 17.4 | 17.3 | 17.3 | 17.5 | 17.3 | 32,000 |
| July 01, 2025 | 17.55 | 17.4 | 17.4 | 17.55 | 17.4 | 11,201 |
| June 30, 2025 | 17.25 | 17.3 | 17.3 | 17.3 | 17.2 | 19,087 |
| June 27, 2025 | 17.45 | 17.6 | 17.6 | 17.65 | 17.45 | 29,011 |
| June 26, 2025 | 17.6 | 17.4 | 17.4 | 17.8 | 17.4 | 52,021 |
| June 25, 2025 | 17.3 | 17.6 | 17.6 | 17.6 | 17.2 | 44,086 |
| June 24, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.3 | 24,000 |
| June 23, 2025 | 17.35 | 17.2 | 17.2 | 17.35 | 17.15 | 11,004 |
| June 20, 2025 | 17.9 | 17.2 | 17.2 | 17.9 | 17.2 | 15,002 |
| June 19, 2025 | 17.45 | 17.7 | 17.7 | 17.85 | 17.45 | 22,101 |
| June 18, 2025 | 17.35 | 17.8 | 17.8 | 17.9 | 17.35 | 26,211 |
| June 17, 2025 | 17.25 | 17.65 | 17.65 | 17.7 | 17.25 | 20,060 |
| June 16, 2025 | 17.65 | 17.6 | 17.6 | 17.65 | 16.95 | 31,529 |
| June 13, 2025 | 18.3 | 17.65 | 17.65 | 18.3 | 16.95 | 143,557 |
| June 12, 2025 | 18.25 | 18.3 | 18.3 | 18.35 | 18.25 | 5,010 |
| June 11, 2025 | 18.45 | 18.35 | 18.35 | 18.45 | 18.35 | 44,131 |
| June 10, 2025 | 18.5 | 18.5 | 18.5 | 18.75 | 18.5 | 100,216 |
| June 09, 2025 | 18.7 | 18.5 | 18.5 | 18.7 | 18.5 | 78,482 |
| June 06, 2025 | 18.5 | 18.55 | 18.55 | 18.65 | 18.5 | 31,008 |
| June 05, 2025 | 18.6 | 18.65 | 18.65 | 18.7 | 18.5 | 57,620 |
| June 04, 2025 | 18.65 | 18.5 | 18.5 | 18.7 | 18.5 | 58,000 |
| June 03, 2025 | 18.45 | 18.55 | 18.55 | 18.65 | 18.2 | 31,341 |
| June 02, 2025 | 18.5 | 18.65 | 18.65 | 18.65 | 17.7 | 19,695 |
| May 29, 2025 | 18.5 | 18.7 | 18.7 | 18.75 | 18.5 | 11,064 |
| May 28, 2025 | 18.5 | 18.5 | 18.5 | 18.55 | 18.4 | 24,004 |
| May 27, 2025 | 18.1 | 18.5 | 18.5 | 18.7 | 18.1 | 33,158 |
| May 26, 2025 | 18.35 | 18.75 | 18.75 | 18.8 | 18.2 | 17,460 |
| May 23, 2025 | 18.8 | 18.8 | 18.8 | 18.9 | 18.8 | 38,232 |