19.50
-0.45(-2.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 19.65 | 19.55 | 19.55 | 19.85 | 19.45 | 298,416 |
| August 18, 2025 | 19.65 | 19.95 | 19.95 | 19.95 | 19.6 | 238,926 |
| August 15, 2025 | 19.5 | 19.85 | 19.85 | 20 | 19.4 | 324,826 |
| August 14, 2025 | 19.35 | 19.7 | 19.7 | 19.75 | 19.3 | 260,383 |
| August 13, 2025 | 19.75 | 19.35 | 19.35 | 19.8 | 19.35 | 436,980 |
| August 12, 2025 | 19.45 | 19.75 | 19.75 | 19.95 | 19.45 | 384,827 |
| August 11, 2025 | 19.55 | 19.55 | 19.55 | 19.75 | 19.3 | 306,904 |
| August 08, 2025 | 19.35 | 19.3 | 19.3 | 19.7 | 19.3 | 418,145 |
| August 07, 2025 | 19.15 | 19.35 | 19.35 | 19.55 | 19.1 | 415,794 |
| August 06, 2025 | 19.15 | 19.1 | 19.1 | 19.25 | 18.95 | 246,571 |
| August 05, 2025 | 19 | 19.1 | 19.1 | 19.3 | 18.85 | 512,130 |
| August 04, 2025 | 19 | 19 | 19 | 19.7 | 18.65 | 1.06M |
| August 01, 2025 | 17.9 | 18.95 | 18.95 | 19.35 | 17.65 | 667,405 |
| July 31, 2025 | 17.75 | 17.6 | 17.6 | 17.8 | 17.5 | 253,585 |
| July 30, 2025 | 18 | 17.8 | 17.8 | 18.05 | 17.75 | 541,642 |
| July 29, 2025 | 18.2 | 18 | 18 | 18.35 | 17.9 | 261,039 |
| July 28, 2025 | 18.5 | 18.2 | 18.2 | 18.5 | 18.2 | 413,215 |
| July 25, 2025 | 18.6 | 18.5 | 18.5 | 18.6 | 18.25 | 73,019 |
| July 24, 2025 | 18.6 | 18.6 | 18.6 | 18.8 | 18.55 | 43,007 |
| July 23, 2025 | 18.85 | 18.65 | 18.65 | 18.9 | 18.5 | 124,659 |
| July 22, 2025 | 18.7 | 18.45 | 18.45 | 19 | 18.45 | 164,024 |
| July 21, 2025 | 18.8 | 18.8 | 18.8 | 19 | 18.8 | 51,129 |
| July 18, 2025 | 19.25 | 18.95 | 18.95 | 19.25 | 18.8 | 55,838 |
| July 17, 2025 | 19.1 | 19.05 | 19.05 | 19.25 | 19 | 77,282 |
| July 16, 2025 | 18.65 | 19.1 | 19.1 | 19.1 | 18.65 | 104,054 |
| July 15, 2025 | 18.5 | 18.85 | 18.85 | 19 | 18.5 | 96,902 |
| July 14, 2025 | 18.7 | 18.7 | 18.7 | 18.85 | 18.6 | 114,412 |
| July 11, 2025 | 19.45 | 18.75 | 18.75 | 19.45 | 18.7 | 100,590 |
| July 10, 2025 | 18.7 | 18.75 | 18.75 | 19.25 | 18.55 | 180,318 |
| July 09, 2025 | 18.65 | 18.55 | 18.55 | 18.7 | 18.55 | 53,961 |
| July 08, 2025 | 18.95 | 18.65 | 18.65 | 18.95 | 18.5 | 171,743 |
| July 07, 2025 | 19.35 | 18.9 | 18.9 | 19.35 | 18.9 | 83,373 |
| July 04, 2025 | 19.5 | 19.15 | 19.15 | 19.5 | 19.1 | 204,598 |
| July 03, 2025 | 19.55 | 19.75 | 19.75 | 19.85 | 19.5 | 130,709 |
| July 02, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.5 | 104,845 |
| July 01, 2025 | 20 | 19.85 | 19.85 | 20.25 | 19.85 | 135,294 |
| June 30, 2025 | 19.8 | 20 | 20 | 20 | 19.7 | 157,473 |
| June 27, 2025 | 20.05 | 20 | 20 | 20.1 | 19.8 | 189,831 |
| June 26, 2025 | 19.95 | 20 | 20 | 20.15 | 19.35 | 251,880 |
| June 25, 2025 | 19.5 | 19.95 | 19.95 | 19.95 | 19 | 377,245 |
| June 24, 2025 | 18.8 | 19.35 | 19.35 | 19.35 | 18.8 | 165,339 |
| June 23, 2025 | 18.5 | 18.75 | 18.75 | 18.8 | 18.1 | 231,738 |
| June 20, 2025 | 19.05 | 18.65 | 18.65 | 19.05 | 18.65 | 2.85M |
| June 19, 2025 | 19.1 | 19 | 19 | 19.2 | 18.8 | 197,291 |
| June 18, 2025 | 19.3 | 19.35 | 19.35 | 19.5 | 19.1 | 107,953 |
| June 17, 2025 | 18.75 | 19.35 | 19.35 | 19.35 | 18.75 | 122,494 |
| June 16, 2025 | 19 | 18.8 | 18.8 | 19.1 | 18.7 | 358,474 |
| June 13, 2025 | 19.1 | 19.15 | 19.15 | 19.2 | 18.85 | 249,991 |
| June 12, 2025 | 19.55 | 19.4 | 19.4 | 19.55 | 19.15 | 113,844 |
| June 11, 2025 | 19.6 | 19.6 | 19.6 | 19.6 | 19.15 | 162,632 |
| June 10, 2025 | 19.3 | 19.7 | 19.7 | 19.8 | 19.1 | 182,337 |
| June 09, 2025 | 19.3 | 19.1 | 19.1 | 19.3 | 19 | 86,137 |
| June 06, 2025 | 19.25 | 19.3 | 19.3 | 19.4 | 19.25 | 61,409 |
| June 05, 2025 | 19.3 | 19.3 | 19.3 | 19.4 | 19.2 | 66,421 |
| June 04, 2025 | 19.05 | 19.35 | 19.35 | 19.6 | 19.05 | 187,342 |
| June 03, 2025 | 19.05 | 19.15 | 19.15 | 19.3 | 19.05 | 87,691 |
| June 02, 2025 | 19.45 | 19.15 | 19.15 | 19.5 | 19.1 | 159,053 |
| May 29, 2025 | 19.85 | 19.75 | 19.75 | 19.85 | 19.45 | 113,688 |
| May 28, 2025 | 19.9 | 19.65 | 19.65 | 20 | 19.55 | 228,112 |
| May 27, 2025 | 20.05 | 19.85 | 19.85 | 20.2 | 19.6 | 353,605 |