20.15
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 20.15 | 20.15 | 20.15 | 20.3 | 19.95 | 15.03M |
| October 02, 2025 | 19.85 | 20.1 | 20.1 | 20.2 | 19.85 | 30.74M |
| October 01, 2025 | 19.65 | 19.8 | 19.8 | 19.8 | 19.65 | 18.8M |
| September 30, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.5 | 17.13M |
| September 26, 2025 | 19.65 | 19.55 | 19.55 | 19.7 | 19.5 | 12.99M |
| September 25, 2025 | 19.6 | 19.65 | 19.65 | 19.8 | 19.55 | 23.13M |
| September 24, 2025 | 19.55 | 19.6 | 19.6 | 19.65 | 19.55 | 13.31M |
| September 23, 2025 | 19.5 | 19.5 | 19.5 | 19.6 | 19.45 | 14.07M |
| September 22, 2025 | 19.4 | 19.5 | 19.5 | 19.5 | 19.35 | 14.17M |
| September 19, 2025 | 19.3 | 19.4 | 19.4 | 19.4 | 19.25 | 14.48M |
| September 18, 2025 | 19.4 | 19.3 | 19.3 | 19.45 | 19.25 | 17.06M |
| September 17, 2025 | 19.5 | 19.35 | 19.35 | 19.55 | 19.35 | 10.95M |
| September 16, 2025 | 19.7 | 19.5 | 19.5 | 19.75 | 19.5 | 12.72M |
| September 15, 2025 | 19.8 | 19.65 | 19.65 | 19.85 | 19.65 | 16.44M |
| September 12, 2025 | 19.45 | 19.75 | 19.75 | 19.8 | 19.4 | 35.58M |
| September 11, 2025 | 19.4 | 19.4 | 19.4 | 19.5 | 19.3 | 26.42M |
| September 10, 2025 | 19.45 | 19.4 | 19.4 | 19.5 | 19.3 | 18.4M |
| September 09, 2025 | 19.4 | 19.45 | 19.45 | 19.55 | 19.4 | 15.46M |
| September 08, 2025 | 19.45 | 19.4 | 19.4 | 19.5 | 19.35 | 16.83M |
| September 05, 2025 | 19.45 | 19.45 | 19.45 | 19.55 | 19.4 | 9.85M |
| September 04, 2025 | 19.4 | 19.4 | 19.4 | 19.45 | 19.35 | 10.4M |
| September 03, 2025 | 19.5 | 19.35 | 19.35 | 19.55 | 19.3 | 10.07M |
| September 02, 2025 | 19.4 | 19.45 | 19.45 | 19.55 | 19.4 | 8.54M |
| September 01, 2025 | 19.25 | 19.35 | 19.35 | 19.55 | 19.25 | 16.4M |
| August 29, 2025 | 19.5 | 19.2 | 19.2 | 19.5 | 19.2 | 15.78M |
| August 28, 2025 | 19.25 | 19.4 | 19.4 | 19.55 | 19.25 | 19.15M |
| August 27, 2025 | 19.25 | 19.25 | 19.25 | 19.35 | 19.25 | 9.65M |
| August 26, 2025 | 19.35 | 19.25 | 19.25 | 19.45 | 19.2 | 30.6M |
| August 25, 2025 | 19.6 | 19.4 | 19.4 | 19.6 | 19.4 | 20.91M |
| August 22, 2025 | 19.45 | 19.5 | 19.5 | 19.6 | 19.45 | 8.2M |
| August 21, 2025 | 19.55 | 19.5 | 19.5 | 19.6 | 19.45 | 9.66M |
| August 20, 2025 | 19.7 | 19.5 | 19.5 | 19.8 | 19.4 | 18.96M |
| August 19, 2025 | 19.75 | 19.65 | 19.65 | 19.8 | 19.6 | 12.95M |
| 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 |