19.50
+0.1(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.55 | 19.5 | 19.5 | 19.7 | 19.5 | 77,336 |
| September 04, 2025 | 19.55 | 19.5 | 19.5 | 19.55 | 19.5 | 23,575 |
| September 03, 2025 | 19.2 | 19.45 | 19.45 | 19.6 | 19.2 | 66,058 |
| September 02, 2025 | 19.55 | 19.45 | 19.45 | 19.65 | 19.45 | 98,606 |
| September 01, 2025 | 19.9 | 19.7 | 19.7 | 19.9 | 19.65 | 55,603 |
| August 29, 2025 | 19.8 | 19.9 | 19.9 | 20 | 19.8 | 34,102 |
| August 28, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.85 | 34,186 |
| August 27, 2025 | 19.8 | 20 | 20 | 20.05 | 19.8 | 89,460 |
| August 26, 2025 | 19.8 | 19.75 | 19.75 | 19.9 | 19.65 | 30,307 |
| August 25, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.75 | 46,567 |
| August 22, 2025 | 19.8 | 19.85 | 19.85 | 19.9 | 19.7 | 49,308 |
| August 21, 2025 | 20 | 19.85 | 19.85 | 20.1 | 19.8 | 49,358 |
| August 20, 2025 | 19.9 | 19.85 | 19.85 | 20.4 | 19.75 | 188,702 |
| August 19, 2025 | 20.2 | 20.35 | 20.35 | 20.65 | 20.15 | 202,076 |
| August 18, 2025 | 20 | 20.15 | 20.15 | 20.3 | 19.95 | 275,356 |
| 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 |