20.10
-0.2(-0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.6 | 234,234 |
| July 24, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.65 | 325,357 |
| July 23, 2025 | 19.6 | 19.75 | 19.75 | 19.85 | 19.6 | 358,141 |
| July 22, 2025 | 19.55 | 19.65 | 19.65 | 19.7 | 19.5 | 465,042 |
| July 21, 2025 | 19.9 | 19.55 | 19.55 | 19.9 | 19.55 | 320,498 |
| July 18, 2025 | 19.8 | 19.85 | 19.85 | 19.9 | 19.6 | 343,772 |
| July 17, 2025 | 19.75 | 19.95 | 19.95 | 19.95 | 19.65 | 618,408 |
| July 16, 2025 | 19.65 | 19.75 | 19.75 | 19.75 | 19.55 | 375,462 |
| July 15, 2025 | 19.45 | 19.7 | 19.7 | 19.7 | 19.45 | 383,081 |
| July 14, 2025 | 19.55 | 19.5 | 19.5 | 19.55 | 19.4 | 420,483 |
| July 11, 2025 | 19.5 | 19.55 | 19.55 | 19.55 | 19.4 | 565,281 |
| July 10, 2025 | 19.6 | 19.5 | 19.5 | 19.6 | 19.5 | 244,644 |
| July 09, 2025 | 19.6 | 19.65 | 19.65 | 19.7 | 19.55 | 302,509 |
| July 08, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.6 | 429,910 |
| July 07, 2025 | 19.7 | 19.8 | 19.8 | 19.8 | 19.6 | 607,583 |
| July 04, 2025 | 19.7 | 19.7 | 19.7 | 19.75 | 19.55 | 952,294 |
| July 03, 2025 | 19.85 | 19.75 | 19.75 | 19.85 | 19.6 | 570,331 |
| July 02, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.7 | 565,205 |
| July 01, 2025 | 19.85 | 19.85 | 19.85 | 20 | 19.8 | 556,354 |
| June 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.65 | 444,921 |
| June 27, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.6 | 535,774 |
| June 26, 2025 | 19.9 | 19.95 | 19.95 | 19.95 | 19.75 | 541,418 |
| June 25, 2025 | 20.05 | 19.75 | 19.75 | 20.05 | 19.75 | 465,758 |
| June 24, 2025 | 19.75 | 20.05 | 20.05 | 20.05 | 19.7 | 470,035 |
| June 23, 2025 | 19.95 | 19.7 | 19.7 | 19.95 | 19.7 | 612,158 |
| June 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.8 | 468,240 |
| June 19, 2025 | 20 | 19.95 | 19.95 | 20 | 19.7 | 653,650 |
| June 18, 2025 | 20 | 20 | 20 | 20 | 19.8 | 560,065 |
| June 17, 2025 | 20 | 20 | 20 | 20.05 | 19.85 | 532,571 |