19.80
+0.3(+1.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.5 | 19.8 | 19.8 | 19.8 | 19.5 | 24.24M |
| August 15, 2025 | 19.8 | 19.5 | 19.5 | 19.85 | 19.4 | 28.81M |
| August 14, 2025 | 19.8 | 19.8 | 19.8 | 20.05 | 19.75 | 26.07M |
| August 13, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.4 | 25.37M |
| August 12, 2025 | 19.7 | 19.6 | 19.6 | 19.75 | 19.6 | 14.87M |
| August 11, 2025 | 19.55 | 19.7 | 19.7 | 19.8 | 19.55 | 19.1M |
| August 08, 2025 | 19.5 | 19.55 | 19.55 | 19.8 | 19.45 | 22.57M |
| August 07, 2025 | 19.4 | 19.25 | 19.25 | 19.4 | 19.1 | 15.02M |
| August 06, 2025 | 19.15 | 19.35 | 19.35 | 19.4 | 19.15 | 18.18M |
| August 05, 2025 | 19.1 | 19.2 | 19.2 | 19.3 | 19 | 15.45M |
| August 04, 2025 | 18.7 | 19.05 | 19.05 | 19.05 | 18.65 | 20.03M |
| August 01, 2025 | 18.4 | 18.7 | 18.7 | 18.8 | 18.4 | 22.46M |
| July 31, 2025 | 18.65 | 18.5 | 18.5 | 18.7 | 18.5 | 48.29M |
| July 30, 2025 | 18.95 | 19 | 18.52 | 19.1 | 18.95 | 45.82M |
| July 29, 2025 | 19.05 | 18.95 | 18.48 | 19.1 | 18.95 | 42.61M |
| July 28, 2025 | 19.24 | 19.1 | 18.62 | 19.29 | 19.1 | 29.84M |
| July 25, 2025 | 19.24 | 19.19 | 18.71 | 19.29 | 19.19 | 17.55M |
| July 24, 2025 | 19.33 | 19.24 | 18.76 | 19.38 | 19.14 | 31.03M |
| July 23, 2025 | 19.29 | 19.33 | 18.85 | 19.43 | 19.29 | 15.67M |
| July 22, 2025 | 19.24 | 19.29 | 18.8 | 19.38 | 19.19 | 27.27M |
| July 21, 2025 | 19.52 | 19.24 | 18.76 | 19.57 | 19.14 | 33.96M |
| July 18, 2025 | 19.62 | 19.62 | 19.13 | 19.67 | 19.33 | 27.21M |
| July 17, 2025 | 19.62 | 19.62 | 19.13 | 19.71 | 19.52 | 19.74M |
| July 16, 2025 | 19.62 | 19.62 | 19.13 | 19.71 | 19.43 | 22.19M |
| July 15, 2025 | 19.52 | 19.57 | 19.08 | 19.71 | 19.33 | 35.56M |
| July 14, 2025 | 19.33 | 19.52 | 19.03 | 19.67 | 19.29 | 35.47M |
| July 11, 2025 | 18.95 | 19.33 | 18.85 | 19.33 | 18.95 | 39.23M |
| July 10, 2025 | 18.86 | 18.95 | 18.48 | 18.95 | 18.71 | 14.38M |
| July 09, 2025 | 18.86 | 18.9 | 18.43 | 18.9 | 18.76 | 15.18M |
| July 08, 2025 | 18.86 | 18.86 | 18.38 | 18.9 | 18.71 | 21.47M |
| July 07, 2025 | 18.52 | 18.81 | 18.34 | 18.86 | 18.52 | 17.94M |
| July 04, 2025 | 18.62 | 18.57 | 18.11 | 18.67 | 18.43 | 23.25M |
| July 03, 2025 | 18.38 | 18.57 | 18.11 | 18.57 | 18.33 | 31.11M |
| July 02, 2025 | 18.24 | 18.33 | 17.87 | 18.38 | 18.19 | 34.24M |
| July 01, 2025 | 17.86 | 18.24 | 17.78 | 18.24 | 17.86 | 32.85M |
| June 30, 2025 | 18.05 | 17.81 | 17.36 | 18.05 | 17.81 | 45.84M |
| June 27, 2025 | 18.05 | 18.1 | 17.64 | 18.1 | 18 | 18.49M |
| June 26, 2025 | 18 | 18.1 | 17.64 | 18.14 | 17.9 | 30.82M |
| June 25, 2025 | 17.81 | 18.05 | 17.6 | 18.05 | 17.81 | 31.64M |
| June 24, 2025 | 17.67 | 17.81 | 17.36 | 17.81 | 17.62 | 17.53M |
| June 23, 2025 | 17.52 | 17.52 | 17.08 | 17.57 | 17.38 | 17.51M |
| June 20, 2025 | 17.67 | 17.57 | 17.13 | 17.71 | 17.57 | 19.65M |
| June 19, 2025 | 17.71 | 17.67 | 17.22 | 17.76 | 17.67 | 36.55M |
| June 18, 2025 | 17.62 | 17.71 | 17.27 | 17.71 | 17.62 | 26.88M |
| June 17, 2025 | 17.62 | 17.67 | 17.22 | 17.71 | 17.57 | 51.46M |
| June 16, 2025 | 17.62 | 17.62 | 17.18 | 17.71 | 17.57 | 40.88M |
| June 13, 2025 | 17.57 | 17.62 | 17.18 | 17.67 | 17.57 | 42.92M |
| June 12, 2025 | 17.62 | 17.62 | 17.18 | 17.67 | 17.57 | 14.99M |
| June 11, 2025 | 17.62 | 17.62 | 17.18 | 17.67 | 17.57 | 23.63M |
| June 10, 2025 | 17.62 | 17.57 | 17.13 | 17.67 | 17.57 | 45.31M |
| June 09, 2025 | 17.67 | 17.62 | 17.18 | 17.71 | 17.57 | 36.96M |
| June 06, 2025 | 17.52 | 17.62 | 17.18 | 17.67 | 17.48 | 16.35M |
| June 05, 2025 | 17.52 | 17.52 | 17.08 | 17.57 | 17.48 | 9.1M |
| June 04, 2025 | 17.52 | 17.52 | 17.08 | 17.62 | 17.48 | 13.84M |
| June 03, 2025 | 17.38 | 17.48 | 17.04 | 17.48 | 17.33 | 15.78M |
| June 02, 2025 | 17.38 | 17.33 | 16.9 | 17.43 | 17.24 | 19.32M |
| May 29, 2025 | 17.52 | 17.38 | 16.95 | 17.52 | 17.38 | 28.2M |
| May 28, 2025 | 17.57 | 17.48 | 17.04 | 17.57 | 17.38 | 18.1M |
| May 27, 2025 | 17.62 | 17.48 | 17.04 | 17.67 | 17.48 | 13.94M |
| May 26, 2025 | 17.62 | 17.62 | 17.18 | 17.71 | 17.52 | 14.04M |