19.85
-0.2(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.85 | 96,383 |
| October 16, 2025 | 20.1 | 20.05 | 20.05 | 20.2 | 19.85 | 260,383 |
| October 15, 2025 | 20 | 19.95 | 19.95 | 20 | 19.9 | 79,901 |
| October 14, 2025 | 20.1 | 20 | 20 | 20.4 | 19.95 | 105,372 |
| October 13, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 20 | 32,077 |
| October 09, 2025 | 20.5 | 20.55 | 20.55 | 20.7 | 20.45 | 24,404 |
| October 08, 2025 | 20.65 | 20.45 | 20.45 | 20.65 | 20.35 | 43,430 |
| October 07, 2025 | 20.75 | 20.8 | 20.8 | 20.9 | 20.65 | 47,565 |
| October 03, 2025 | 20.5 | 20.75 | 20.75 | 20.9 | 20.4 | 81,874 |
| October 02, 2025 | 20.6 | 20.4 | 20.4 | 21.3 | 20.3 | 170,521 |
| October 01, 2025 | 22 | 21.15 | 21.15 | 22.05 | 21.15 | 106,387 |
| September 30, 2025 | 21.6 | 21.7 | 21.7 | 21.75 | 21.45 | 63,952 |
| September 26, 2025 | 21.55 | 21.6 | 21.6 | 21.8 | 21.3 | 152,918 |
| September 25, 2025 | 21.9 | 21.7 | 21.7 | 22.1 | 21.55 | 284,825 |
| September 24, 2025 | 21 | 21.7 | 21.7 | 21.7 | 20.8 | 266,012 |
| September 23, 2025 | 21.1 | 21 | 21 | 21.7 | 20.5 | 497,218 |
| September 22, 2025 | 20 | 20.75 | 20.75 | 20.9 | 20 | 294,347 |
| September 19, 2025 | 19.7 | 20 | 20 | 20 | 19.7 | 94,741 |
| September 18, 2025 | 19.8 | 19.7 | 19.7 | 19.85 | 19.7 | 39,205 |
| September 17, 2025 | 19.45 | 19.6 | 19.6 | 19.9 | 19.45 | 55,616 |
| September 16, 2025 | 19.3 | 19.45 | 19.45 | 19.55 | 19.3 | 84,013 |
| September 15, 2025 | 19.25 | 19.35 | 19.35 | 19.6 | 19.2 | 59,208 |
| September 12, 2025 | 19.3 | 19.35 | 19.35 | 19.5 | 19.3 | 56,006 |
| September 11, 2025 | 19.5 | 19.25 | 19.25 | 19.55 | 19.25 | 148,841 |
| September 10, 2025 | 19.45 | 19.45 | 19.45 | 19.6 | 19.45 | 59,666 |
| September 09, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.45 | 36,072 |
| September 08, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.45 | 97,688 |
| 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 |