20.05
+0.1(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.5 | 6,000 |
| September 25, 2025 | 19.7 | 19.6 | 19.6 | 19.7 | 19.6 | 15,100 |
| September 24, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 2,021 |
| September 23, 2025 | 20 | 19.7 | 19.7 | 20 | 19.7 | 10,215 |
| September 22, 2025 | 20 | 19.8 | 19.8 | 20 | 19.8 | 24,000 |
| September 19, 2025 | 20 | 20 | 20 | 20 | 19.5 | 16,183 |
| September 18, 2025 | 20.2 | 20 | 20 | 20.2 | 20 | 9,315 |
| September 17, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.2 | 5,000 |
| September 16, 2025 | 20.55 | 20.4 | 20.4 | 20.75 | 20.4 | 18,011 |
| September 15, 2025 | 20.55 | 20.5 | 20.5 | 20.55 | 19.75 | 15,007 |
| September 12, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.4 | 6,008 |
| September 11, 2025 | 21.9 | 20.7 | 20.7 | 21.9 | 20.3 | 20,011 |
| September 10, 2025 | 20.85 | 20.3 | 20.3 | 20.9 | 19.9 | 27,088 |
| September 09, 2025 | 20.1 | 20.2 | 20.2 | 20.45 | 20.1 | 22,212 |
| September 08, 2025 | 19.9 | 20.1 | 20.1 | 20.1 | 19.9 | 7,141 |
| September 05, 2025 | 20.25 | 20 | 20 | 20.25 | 20 | 7,000 |
| September 04, 2025 | 20 | 20.25 | 20.25 | 20.25 | 19.95 | 6,154 |
| September 03, 2025 | 19.9 | 20 | 20 | 20 | 19.9 | 8,046 |
| September 02, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 7,000 |
| September 01, 2025 | 19.9 | 19.95 | 19.95 | 20.4 | 19.9 | 13,000 |
| August 29, 2025 | 20.45 | 20.15 | 20.15 | 20.5 | 19.95 | 61,022 |
| August 28, 2025 | 19.7 | 20.4 | 20.4 | 20.4 | 19.35 | 67,202 |
| August 27, 2025 | 21 | 20.3 | 20.3 | 21 | 20.2 | 54,926 |
| August 26, 2025 | 19.5 | 21.3 | 21.3 | 21.3 | 19.5 | 128,729 |
| August 25, 2025 | 19.1 | 19.4 | 19.4 | 19.4 | 18.8 | 16,967 |
| August 22, 2025 | 19.45 | 19.1 | 19.1 | 19.45 | 19.1 | 12,090 |
| August 21, 2025 | 19.4 | 19.4 | 19.4 | 19.95 | 19.4 | 7,327 |
| August 20, 2025 | 19.35 | 19.25 | 19.25 | 19.35 | 19.25 | 29,839 |
| August 19, 2025 | 19.75 | 19.35 | 19.35 | 19.75 | 19.35 | 10,188 |
| August 18, 2025 | 20 | 20 | 20 | 20 | 20 | 1,000 |
| August 15, 2025 | 19.85 | 19.8 | 19.8 | 19.9 | 19.75 | 15,000 |
| August 14, 2025 | 19.2 | 19.85 | 19.85 | 19.85 | 19.2 | 10,208 |
| August 13, 2025 | 19.5 | 19.6 | 19.6 | 19.6 | 19.5 | 4,599 |
| August 12, 2025 | 19.9 | 19.6 | 19.6 | 20.2 | 19.6 | 4,002 |
| August 11, 2025 | 19.3 | 19.9 | 19.9 | 19.9 | 19.3 | 6,029 |
| August 08, 2025 | 19.35 | 19.3 | 19.3 | 19.35 | 19.3 | 4,000 |
| August 07, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 4,001 |
| August 06, 2025 | 19.6 | 19.85 | 19.85 | 19.85 | 19.55 | 6,050 |
| August 05, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 10,000 |
| August 04, 2025 | 19.8 | 19.9 | 19.9 | 19.9 | 19.8 | 6,005 |
| August 01, 2025 | 19.7 | 19.85 | 19.85 | 19.85 | 19.2 | 7,005 |
| July 31, 2025 | 19.05 | 19.75 | 19.75 | 19.8 | 19.05 | 9,050 |
| July 30, 2025 | 19.55 | 19.7 | 19.7 | 19.8 | 19.55 | 3,020 |
| July 29, 2025 | 19.7 | 19.1 | 19.1 | 19.7 | 19.1 | 22,100 |
| July 28, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 6,000 |
| July 25, 2025 | 20.2 | 19.75 | 19.75 | 20.2 | 19.7 | 5,000 |
| July 24, 2025 | 20.2 | 19.7 | 19.7 | 20.2 | 19.7 | 5,000 |
| July 23, 2025 | 19.45 | 19.95 | 19.95 | 19.95 | 19.45 | 4,000 |
| July 22, 2025 | 19.45 | 19.55 | 19.55 | 19.7 | 19.2 | 12,297 |
| July 21, 2025 | 19.1 | 19.45 | 19.45 | 20.4 | 19.1 | 30,000 |
| July 18, 2025 | 19.8 | 18.95 | 18.95 | 19.8 | 18.5 | 24,261 |
| July 17, 2025 | 20.5 | 19.95 | 19.95 | 20.5 | 19.95 | 15,261 |
| July 16, 2025 | 21 | 20.55 | 20.55 | 21 | 20.55 | 8,767 |
| July 15, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 1,060 |
| July 14, 2025 | 21.3 | 21.1 | 21.1 | 21.3 | 20.95 | 10,035 |
| July 11, 2025 | 22 | 21.3 | 21.3 | 22 | 21.05 | 11,741 |
| July 10, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0 |
| July 09, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0 |
| July 08, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.7 | 6,777 |
| July 07, 2025 | 22.2 | 22.2 | 22.2 | 23.15 | 22.05 | 15,050 |