20.45
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 20.3 | 20.45 | 20.45 | 20.45 | 20.3 | 258,497 |
| October 20, 2025 | 20.2 | 20.4 | 20.4 | 20.4 | 20.2 | 326,008 |
| October 17, 2025 | 20.05 | 20.15 | 20.15 | 20.15 | 20 | 214,220 |
| October 16, 2025 | 20 | 20.05 | 20.05 | 20.1 | 19.85 | 357,656 |
| October 15, 2025 | 19.75 | 19.9 | 19.9 | 20 | 19.75 | 161,191 |
| October 14, 2025 | 19.9 | 19.75 | 19.75 | 19.95 | 19.75 | 228,196 |
| October 13, 2025 | 19.9 | 19.9 | 19.9 | 20.05 | 19.9 | 193,162 |
| October 09, 2025 | 19.95 | 19.9 | 19.9 | 20.05 | 19.9 | 270,348 |
| October 08, 2025 | 19.9 | 19.85 | 19.85 | 19.95 | 19.8 | 227,194 |
| October 07, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.9 | 255,139 |
| October 03, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 19.95 | 250,830 |
| October 02, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 20 | 203,459 |
| October 01, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 19.85 | 287,204 |
| September 30, 2025 | 20 | 20.05 | 20.05 | 20.05 | 19.9 | 245,588 |
| September 29, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0 |
| September 26, 2025 | 19.9 | 19.9 | 19.9 | 19.95 | 19.85 | 186,050 |
| September 25, 2025 | 19.85 | 19.8 | 19.8 | 19.9 | 19.75 | 271,484 |
| September 24, 2025 | 19.85 | 19.8 | 19.8 | 19.85 | 19.8 | 162,669 |
| September 23, 2025 | 19.9 | 19.7 | 19.7 | 19.9 | 19.7 | 306,229 |
| September 22, 2025 | 19.85 | 19.9 | 19.9 | 19.95 | 19.85 | 268,212 |
| September 19, 2025 | 19.9 | 19.85 | 19.85 | 19.9 | 19.75 | 286,548 |
| September 18, 2025 | 19.9 | 19.85 | 19.85 | 19.9 | 19.8 | 307,145 |
| September 17, 2025 | 19.95 | 19.85 | 19.85 | 20 | 19.85 | 392,368 |
| September 16, 2025 | 20 | 19.95 | 19.95 | 20.05 | 19.9 | 378,645 |
| September 15, 2025 | 20.1 | 19.95 | 19.95 | 20.15 | 19.95 | 405,767 |
| September 12, 2025 | 20.05 | 20.1 | 20.1 | 20.1 | 20 | 451,188 |
| September 11, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 19.8 | 338,924 |
| September 10, 2025 | 20 | 20.15 | 20.15 | 20.15 | 19.9 | 455,249 |
| September 09, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 19.95 | 408,210 |
| September 08, 2025 | 20.25 | 20.1 | 20.1 | 20.25 | 20.05 | 366,003 |
| September 05, 2025 | 20.2 | 20.3 | 20.3 | 20.3 | 20.15 | 352,953 |
| September 04, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.2 | 250,346 |
| September 03, 2025 | 20.2 | 20.2 | 20.2 | 20.2 | 20.1 | 371,367 |
| September 02, 2025 | 20 | 20.2 | 20.2 | 20.2 | 19.95 | 407,893 |
| September 01, 2025 | 20 | 20 | 20 | 20.05 | 19.9 | 314,120 |
| August 29, 2025 | 19.95 | 20 | 20 | 20 | 19.85 | 368,059 |
| August 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.8 | 293,775 |
| August 27, 2025 | 19.8 | 19.9 | 19.9 | 19.9 | 19.75 | 309,434 |
| August 26, 2025 | 19.8 | 19.85 | 19.85 | 19.85 | 19.75 | 297,417 |
| August 25, 2025 | 20 | 19.85 | 19.85 | 20 | 19.75 | 352,600 |
| August 22, 2025 | 20 | 19.95 | 19.95 | 20 | 19.85 | 283,702 |
| August 21, 2025 | 19.8 | 20 | 20 | 20 | 19.8 | 370,352 |
| August 20, 2025 | 19.7 | 19.8 | 19.8 | 19.9 | 19.65 | 334,839 |
| August 19, 2025 | 19.7 | 19.65 | 19.65 | 19.75 | 19.65 | 352,539 |
| August 18, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.65 | 447,008 |
| August 15, 2025 | 20.1 | 19.8 | 19.8 | 20.1 | 19.65 | 441,940 |
| August 14, 2025 | 19.95 | 20 | 20 | 20.05 | 19.9 | 622,993 |
| August 13, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.75 | 423,271 |
| August 12, 2025 | 20.15 | 20.2 | 20.2 | 20.3 | 20.1 | 434,651 |
| August 11, 2025 | 20.55 | 20.3 | 20.3 | 20.55 | 20.1 | 372,354 |
| August 08, 2025 | 20.55 | 20.35 | 20.35 | 20.55 | 20.35 | 532,375 |
| August 07, 2025 | 20.45 | 20.55 | 20.55 | 20.6 | 20.45 | 702,208 |
| August 06, 2025 | 20.25 | 20.4 | 20.4 | 20.5 | 20.25 | 700,610 |
| August 05, 2025 | 20.25 | 20.3 | 20.3 | 20.4 | 20.25 | 489,797 |
| August 04, 2025 | 19.85 | 20.25 | 20.25 | 20.35 | 19.85 | 694,367 |
| August 01, 2025 | 19.8 | 19.95 | 19.95 | 19.95 | 19.75 | 395,457 |
| July 31, 2025 | 19.85 | 19.95 | 19.95 | 20 | 19.85 | 524,528 |
| July 30, 2025 | 19.95 | 20.05 | 20.05 | 20.05 | 19.85 | 471,989 |
| July 29, 2025 | 19.85 | 19.95 | 19.95 | 19.95 | 19.75 | 534,454 |
| July 28, 2025 | 19.75 | 19.95 | 19.95 | 19.95 | 19.6 | 620,163 |