19.00
+0.1(+0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 19.1 | 18.85 | 18.85 | 19.1 | 18.7 | 126,826 |
| September 26, 2025 | 18.9 | 18.9 | 18.9 | 18.95 | 18.65 | 175,558 |
| September 25, 2025 | 18.95 | 19.05 | 19.05 | 19.15 | 18.95 | 134,958 |
| September 24, 2025 | 18.85 | 19 | 19 | 19 | 18.75 | 94,802 |
| September 23, 2025 | 18.9 | 18.85 | 18.85 | 19 | 18.8 | 210,794 |
| September 22, 2025 | 19.3 | 19 | 19 | 19.3 | 18.9 | 195,401 |
| September 19, 2025 | 19.25 | 19.15 | 19.15 | 19.25 | 18.85 | 379,371 |
| September 18, 2025 | 19.4 | 19.45 | 19.45 | 19.45 | 19.05 | 296,782 |
| September 17, 2025 | 19.35 | 19.2 | 19.2 | 19.5 | 19.2 | 178,262 |
| September 16, 2025 | 19.4 | 19.35 | 19.35 | 19.75 | 19.15 | 380,214 |
| September 15, 2025 | 19.45 | 19.25 | 19.25 | 19.55 | 19.2 | 250,647 |
| September 12, 2025 | 19.25 | 19.45 | 19.45 | 19.7 | 19.25 | 482,288 |
| September 11, 2025 | 19.35 | 19.25 | 19.25 | 19.75 | 19 | 603,268 |
| September 10, 2025 | 19.05 | 18.9 | 18.9 | 19.15 | 18.75 | 450,121 |
| September 09, 2025 | 19.45 | 19.15 | 19.15 | 19.45 | 19 | 259,557 |
| September 08, 2025 | 19.5 | 19.35 | 19.35 | 19.7 | 19.25 | 342,400 |
| September 05, 2025 | 20 | 19.45 | 19.45 | 20.1 | 19.4 | 606,280 |
| September 04, 2025 | 18.85 | 19.9 | 19.9 | 20.2 | 18.8 | 1.33M |
| September 03, 2025 | 18.55 | 18.7 | 18.7 | 18.85 | 18.5 | 138,052 |
| September 02, 2025 | 19 | 18.6 | 18.6 | 19 | 18.55 | 279,343 |
| September 01, 2025 | 19 | 18.65 | 18.65 | 19 | 18.65 | 224,979 |
| August 29, 2025 | 19.05 | 18.8 | 18.8 | 19.1 | 18.7 | 200,396 |
| August 28, 2025 | 18.85 | 18.75 | 18.75 | 18.9 | 18.7 | 192,705 |
| August 27, 2025 | 18.8 | 18.75 | 18.75 | 19.1 | 18.75 | 445,247 |
| August 26, 2025 | 18.9 | 18.9 | 18.9 | 19.05 | 18.8 | 128,653 |
| August 25, 2025 | 18.9 | 19 | 19 | 19.35 | 18.8 | 340,887 |
| August 22, 2025 | 18.95 | 18.8 | 18.8 | 19.05 | 18.7 | 310,038 |
| August 21, 2025 | 19 | 19 | 19 | 19.25 | 18.85 | 770,758 |
| August 20, 2025 | 19.55 | 19 | 19 | 19.55 | 18.9 | 415,385 |
| 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 |