21.35
+0.05(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.65 | 21.3 | 21.3 | 21.45 | 20.65 | 4.3M |
| August 15, 2025 | 20.15 | 20.65 | 20.65 | 20.65 | 19.9 | 3.11M |
| August 14, 2025 | 19.8 | 19.85 | 19.85 | 19.95 | 19.8 | 493,066 |
| August 13, 2025 | 20 | 19.7 | 19.7 | 20.05 | 19.55 | 1.88M |
| August 12, 2025 | 20.05 | 19.9 | 19.9 | 20.15 | 19.85 | 847,648 |
| August 11, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 19.95 | 1.2M |
| August 08, 2025 | 20.35 | 20.3 | 20.3 | 20.5 | 19.95 | 2.15M |
| August 07, 2025 | 20.15 | 20.2 | 20.2 | 20.65 | 20 | 4.48M |
| August 06, 2025 | 18.85 | 19.25 | 19.25 | 19.35 | 18.85 | 668,490 |
| August 05, 2025 | 19 | 19.05 | 19.05 | 19.15 | 18.8 | 732,009 |
| August 04, 2025 | 18.6 | 19.1 | 19.1 | 19.2 | 18.55 | 877,491 |
| August 01, 2025 | 18.55 | 18.85 | 18.85 | 18.9 | 18.4 | 611,852 |
| July 31, 2025 | 18.8 | 18.65 | 18.65 | 18.85 | 18.65 | 615,447 |
| July 30, 2025 | 18.7 | 18.9 | 18.9 | 18.95 | 18.7 | 312,853 |
| July 29, 2025 | 18.9 | 18.75 | 18.75 | 19.2 | 18.6 | 1.16M |
| July 28, 2025 | 19.05 | 18.95 | 18.95 | 19.1 | 18.9 | 841,384 |
| July 25, 2025 | 19.25 | 19.05 | 19.05 | 19.35 | 19 | 705,004 |
| July 24, 2025 | 19.35 | 19.5 | 19.5 | 19.6 | 19.3 | 843,905 |
| July 23, 2025 | 19 | 19.4 | 19.4 | 19.5 | 19 | 1.28M |
| July 22, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 18.8 | 742,061 |
| July 21, 2025 | 19.1 | 19.15 | 19.15 | 19.3 | 19.05 | 484,191 |
| July 18, 2025 | 19.45 | 19.1 | 19.1 | 19.45 | 19 | 787,860 |
| July 17, 2025 | 19 | 19.35 | 19.35 | 19.4 | 19 | 1.07M |
| July 16, 2025 | 18.65 | 19.1 | 19.1 | 19.2 | 18.65 | 912,227 |
| July 15, 2025 | 18.75 | 18.8 | 18.8 | 18.95 | 18.65 | 1.16M |
| July 14, 2025 | 18.9 | 18.8 | 18.8 | 19 | 18.7 | 961,609 |
| July 11, 2025 | 18.55 | 19.05 | 19.05 | 19.1 | 18.55 | 1.66M |
| July 10, 2025 | 18.5 | 18.45 | 18.45 | 18.5 | 18.35 | 2.59M |
| July 09, 2025 | 19.3 | 19.35 | 18.35 | 19.45 | 19.3 | 1.97M |
| July 08, 2025 | 19.75 | 19.4 | 18.4 | 19.75 | 19.35 | 1.72M |
| July 07, 2025 | 19.85 | 19.75 | 18.73 | 19.95 | 19.7 | 806,949 |
| July 04, 2025 | 20 | 19.85 | 18.82 | 20.15 | 19.85 | 953,501 |
| July 03, 2025 | 19.8 | 20 | 18.97 | 20.15 | 19.8 | 1.02M |
| July 02, 2025 | 19.65 | 19.95 | 18.92 | 19.95 | 19.65 | 524,218 |
| July 01, 2025 | 19.45 | 19.85 | 18.82 | 19.9 | 19.45 | 1.62M |
| June 30, 2025 | 19.6 | 19.45 | 18.44 | 19.7 | 19.45 | 761,408 |
| June 27, 2025 | 19.55 | 19.7 | 18.68 | 19.9 | 19.55 | 1.13M |
| June 26, 2025 | 19.2 | 19.55 | 18.54 | 19.75 | 19.2 | 1.41M |
| June 25, 2025 | 19.3 | 19.2 | 18.21 | 19.35 | 19.1 | 672,915 |
| June 24, 2025 | 19 | 19.2 | 18.21 | 19.45 | 19 | 795,190 |
| June 23, 2025 | 18.8 | 18.8 | 17.83 | 18.95 | 18.6 | 951,040 |
| June 20, 2025 | 19.15 | 19.05 | 19.05 | 19.25 | 18.75 | 3.6M |
| June 19, 2025 | 19.45 | 19.15 | 19.15 | 19.5 | 19.05 | 1.57M |
| June 18, 2025 | 19.6 | 19.6 | 19.6 | 19.8 | 19.55 | 750,534 |
| June 17, 2025 | 19.35 | 19.8 | 19.8 | 19.8 | 19.35 | 1.34M |
| June 16, 2025 | 19.25 | 19.45 | 19.45 | 19.55 | 19.15 | 769,391 |
| June 13, 2025 | 19.25 | 19.25 | 19.25 | 19.4 | 19.1 | 577,769 |
| June 12, 2025 | 19.35 | 19.4 | 19.4 | 19.55 | 19.35 | 305,117 |
| June 11, 2025 | 19.5 | 19.5 | 19.5 | 19.55 | 19.2 | 914,948 |
| June 10, 2025 | 19.35 | 19.5 | 19.5 | 19.8 | 19.35 | 1.34M |
| June 09, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.3 | 755,939 |
| June 06, 2025 | 19.5 | 19.55 | 19.55 | 19.65 | 19.45 | 788,177 |
| June 05, 2025 | 19.25 | 19.4 | 19.4 | 19.7 | 19.25 | 729,063 |
| June 04, 2025 | 19 | 19.3 | 19.3 | 19.45 | 19 | 816,098 |
| June 03, 2025 | 19.2 | 19 | 19 | 19.35 | 18.95 | 966,804 |
| June 02, 2025 | 19.5 | 19.15 | 19.15 | 19.5 | 19 | 1.31M |
| May 29, 2025 | 19.85 | 19.4 | 19.4 | 19.9 | 19.4 | 1.64M |
| May 28, 2025 | 20.15 | 19.75 | 19.75 | 20.15 | 19.65 | 1.23M |
| May 27, 2025 | 20.3 | 19.95 | 19.95 | 20.4 | 19.9 | 1.08M |
| May 26, 2025 | 20.05 | 20.3 | 20.3 | 20.45 | 20.05 | 997,076 |