19.95
+0.6(+3.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.95 | 19.35 | 19.35 | 19.55 | 18.75 | 1.86M |
| September 04, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.55 | 720,866 |
| September 03, 2025 | 19.1 | 18.65 | 18.65 | 19.2 | 18.45 | 1.61M |
| September 02, 2025 | 19.1 | 19.05 | 19.05 | 20.3 | 19 | 5.32M |
| September 01, 2025 | 17.95 | 18.95 | 18.95 | 19.2 | 17.95 | 3.14M |
| August 29, 2025 | 17.6 | 17.95 | 17.95 | 17.95 | 17.35 | 1.03M |
| August 28, 2025 | 17.2 | 17.45 | 17.45 | 17.6 | 17.15 | 577,774 |
| August 27, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.2 | 263,843 |
| August 26, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.15 | 438,727 |
| August 25, 2025 | 17.4 | 17.4 | 17.4 | 17.6 | 17.3 | 968,119 |
| August 22, 2025 | 17.4 | 17.35 | 17.35 | 17.45 | 17.3 | 319,730 |
| August 21, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.3 | 734,536 |
| August 20, 2025 | 17.15 | 17.3 | 17.3 | 17.35 | 17 | 721,420 |
| August 19, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 17.05 | 794,917 |
| August 18, 2025 | 17.15 | 17.25 | 17.25 | 17.45 | 17.1 | 1.08M |
| August 15, 2025 | 16.8 | 17.15 | 17.15 | 17.15 | 16.7 | 1.46M |
| August 14, 2025 | 16.95 | 16.7 | 16.7 | 17.15 | 16.65 | 522,693 |
| August 13, 2025 | 16.5 | 16.9 | 16.9 | 17.3 | 16.5 | 2.1M |
| August 12, 2025 | 15.7 | 15.8 | 15.8 | 15.85 | 15.7 | 103,850 |
| August 11, 2025 | 15.8 | 15.7 | 15.7 | 15.85 | 15.7 | 121,516 |
| August 08, 2025 | 15.75 | 15.9 | 15.9 | 15.95 | 15.75 | 208,077 |
| August 07, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.7 | 169,746 |
| August 06, 2025 | 15.75 | 15.75 | 15.75 | 15.9 | 15.7 | 187,342 |
| August 05, 2025 | 15.7 | 15.75 | 15.75 | 15.85 | 15.7 | 170,293 |
| August 04, 2025 | 15.45 | 15.7 | 15.7 | 15.7 | 15.4 | 126,253 |
| August 01, 2025 | 15.45 | 15.6 | 15.6 | 15.65 | 15.4 | 168,111 |
| July 31, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.45 | 178,707 |
| July 30, 2025 | 15.55 | 15.55 | 15.55 | 15.65 | 15.45 | 173,197 |
| July 29, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.55 | 116,203 |
| July 28, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.5 | 166,317 |
| July 25, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.65 | 133,897 |
| July 24, 2025 | 15.85 | 15.7 | 15.7 | 15.85 | 15.7 | 98,325 |
| July 23, 2025 | 15.55 | 15.85 | 15.85 | 15.9 | 15.55 | 206,601 |
| July 22, 2025 | 15.75 | 15.5 | 15.5 | 15.75 | 15.5 | 247,559 |
| July 21, 2025 | 15.7 | 15.7 | 15.7 | 15.8 | 15.65 | 109,060 |
| July 18, 2025 | 15.95 | 15.7 | 15.7 | 15.95 | 15.65 | 187,180 |
| July 17, 2025 | 15.7 | 15.8 | 15.8 | 15.9 | 15.65 | 248,825 |
| July 16, 2025 | 15.6 | 15.6 | 15.6 | 15.85 | 15.55 | 239,923 |
| July 15, 2025 | 15.8 | 15.7 | 15.7 | 16.05 | 15.7 | 159,952 |
| July 14, 2025 | 15.95 | 15.8 | 15.8 | 16.25 | 15.75 | 296,404 |
| July 11, 2025 | 15.6 | 15.8 | 15.8 | 15.85 | 15.6 | 286,116 |
| July 10, 2025 | 15.65 | 15.6 | 15.6 | 15.7 | 15.45 | 387,472 |
| July 09, 2025 | 16.15 | 15.7 | 15.7 | 16.2 | 15.55 | 681,194 |
| July 08, 2025 | 16.33 | 15.96 | 15.73 | 16.33 | 15.87 | 730,875 |
| July 07, 2025 | 16.42 | 16.33 | 16.1 | 16.42 | 16.1 | 382,231 |
| July 04, 2025 | 16.51 | 16.28 | 16.05 | 16.61 | 16.24 | 456,096 |
| July 03, 2025 | 16.24 | 16.47 | 16.23 | 16.51 | 16.1 | 536,185 |
| July 02, 2025 | 16.06 | 16.1 | 15.87 | 16.15 | 15.92 | 220,462 |
| July 01, 2025 | 15.69 | 16.01 | 15.78 | 16.01 | 15.69 | 216,104 |
| June 30, 2025 | 15.92 | 15.69 | 15.46 | 16.01 | 15.69 | 174,274 |
| June 27, 2025 | 16.01 | 15.92 | 15.69 | 16.15 | 15.92 | 192,514 |
| June 26, 2025 | 15.83 | 15.96 | 15.73 | 16.15 | 15.83 | 468,763 |
| June 25, 2025 | 15.83 | 15.83 | 15.6 | 16.01 | 15.69 | 161,061 |
| June 24, 2025 | 15.09 | 15.83 | 15.6 | 16.33 | 15.09 | 677,111 |
| June 23, 2025 | 15.18 | 15 | 14.78 | 15.18 | 14.77 | 289,306 |
| June 20, 2025 | 15.23 | 15.14 | 14.92 | 15.32 | 15.05 | 359,668 |
| June 19, 2025 | 15.37 | 15.23 | 15.01 | 15.5 | 15.23 | 239,660 |
| June 18, 2025 | 15.41 | 15.41 | 15.19 | 15.6 | 15.41 | 205,171 |
| June 17, 2025 | 15.5 | 15.37 | 15.15 | 15.55 | 15.37 | 157,667 |
| June 16, 2025 | 15.32 | 15.41 | 15.19 | 15.5 | 15.18 | 143,088 |