19.80
-0.2(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.35 | 20 | 20 | 20.25 | 19.3 | 376,880 |
| August 15, 2025 | 19.4 | 19.35 | 19.35 | 19.5 | 19.25 | 127,045 |
| August 14, 2025 | 19.45 | 19.35 | 19.35 | 19.5 | 18.75 | 202,360 |
| August 13, 2025 | 19.05 | 18.8 | 18.8 | 20.05 | 18.75 | 388,491 |
| August 12, 2025 | 18.6 | 18.8 | 18.8 | 18.8 | 18.55 | 79,030 |
| August 11, 2025 | 18.35 | 18.7 | 18.7 | 18.7 | 18.1 | 100,086 |
| August 08, 2025 | 18.7 | 18.35 | 18.35 | 18.75 | 18.35 | 122,297 |
| August 07, 2025 | 19 | 18.65 | 18.65 | 19.1 | 18.6 | 154,500 |
| August 06, 2025 | 19 | 18.85 | 18.85 | 19.15 | 18.7 | 158,129 |
| August 05, 2025 | 19.5 | 18.85 | 18.85 | 19.5 | 18.8 | 179,904 |
| August 04, 2025 | 19.15 | 19.05 | 19.05 | 19.2 | 18.8 | 201,771 |
| August 01, 2025 | 19 | 19.2 | 19.2 | 19.75 | 18.8 | 481,793 |
| July 31, 2025 | 18.8 | 19.1 | 19.1 | 19.3 | 18.6 | 508,049 |
| July 30, 2025 | 18.65 | 18.75 | 18.75 | 19.1 | 18.55 | 371,917 |
| July 29, 2025 | 19 | 18.9 | 18.9 | 19.75 | 18.55 | 2.43M |
| July 28, 2025 | 18 | 18.9 | 18.9 | 18.9 | 18 | 718,513 |
| July 25, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.15 | 45,000 |
| July 24, 2025 | 17.2 | 17.2 | 17.2 | 17.35 | 17.1 | 63,181 |
| July 23, 2025 | 17.4 | 17.25 | 17.25 | 17.8 | 17 | 259,020 |
| July 22, 2025 | 17.05 | 16.75 | 16.75 | 17.05 | 16.7 | 84,249 |
| July 21, 2025 | 17.1 | 17.05 | 17.05 | 17.35 | 17.05 | 26,000 |
| July 18, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.1 | 59,301 |
| July 17, 2025 | 17.2 | 17.2 | 17.2 | 17.5 | 17.2 | 52,083 |
| July 16, 2025 | 17.1 | 17.15 | 17.15 | 17.35 | 17.1 | 40,521 |
| July 15, 2025 | 17.3 | 17.05 | 17.05 | 17.4 | 17 | 44,060 |
| July 14, 2025 | 16.9 | 17.05 | 17.05 | 17.3 | 16.9 | 92,428 |
| July 11, 2025 | 16.6 | 16.85 | 16.85 | 17 | 16.6 | 113,173 |
| July 10, 2025 | 16.6 | 16.7 | 16.7 | 16.8 | 16.6 | 21,100 |
| July 09, 2025 | 16.8 | 16.55 | 16.55 | 16.9 | 16.55 | 217,833 |
| July 08, 2025 | 17.25 | 16.9 | 16.9 | 17.55 | 16.9 | 55,030 |
| July 07, 2025 | 17.55 | 17.3 | 17.3 | 17.55 | 17.3 | 59,517 |
| July 04, 2025 | 17.8 | 17.65 | 17.65 | 17.85 | 17.65 | 48,603 |
| July 03, 2025 | 18 | 17.95 | 17.95 | 18.25 | 17.75 | 118,166 |
| July 02, 2025 | 17.75 | 18.1 | 18.1 | 18.15 | 17.6 | 105,220 |
| July 01, 2025 | 18.2 | 17.95 | 17.95 | 18.2 | 17.95 | 45,728 |
| June 30, 2025 | 18.25 | 18.2 | 18.2 | 18.25 | 17.8 | 87,340 |
| June 27, 2025 | 18.25 | 18.2 | 18.2 | 18.25 | 17.85 | 123,323 |
| June 26, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 17.75 | 106,294 |
| June 25, 2025 | 17.6 | 18.05 | 18.05 | 18.2 | 17.6 | 104,279 |
| June 24, 2025 | 17.45 | 17.9 | 17.9 | 17.9 | 17.45 | 136,390 |
| June 23, 2025 | 16.85 | 17.2 | 17.2 | 17.2 | 16.7 | 122,096 |
| June 20, 2025 | 17.5 | 17.2 | 17.2 | 17.5 | 16.85 | 174,312 |
| June 19, 2025 | 17.55 | 17.5 | 17.5 | 17.65 | 17.3 | 143,365 |
| June 18, 2025 | 17.85 | 17.85 | 17.85 | 17.9 | 17.35 | 111,030 |
| June 17, 2025 | 18 | 17.55 | 17.55 | 18 | 17.4 | 112,000 |
| June 16, 2025 | 17.85 | 17.85 | 17.85 | 17.9 | 17.25 | 96,000 |
| June 13, 2025 | 17.8 | 17.4 | 17.4 | 17.8 | 17.1 | 150,114 |
| June 12, 2025 | 18.65 | 17.8 | 17.8 | 18.65 | 17.8 | 156,054 |
| June 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.5 | 86,093 |
| June 10, 2025 | 17.3 | 17.4 | 17.4 | 17.6 | 17.3 | 103,050 |
| June 09, 2025 | 17.6 | 17.5 | 17.5 | 17.65 | 17.1 | 147,223 |
| June 06, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.2 | 71,000 |
| June 05, 2025 | 17.9 | 17.4 | 17.4 | 17.9 | 17.4 | 58,232 |
| June 04, 2025 | 17.7 | 17.6 | 17.6 | 17.7 | 17.25 | 197,174 |
| June 03, 2025 | 17.75 | 17.2 | 17.2 | 17.75 | 17.1 | 84,745 |
| June 02, 2025 | 17.7 | 17.25 | 17.25 | 17.7 | 17 | 124,814 |
| May 29, 2025 | 18 | 17.9 | 17.9 | 18.1 | 17.8 | 26,424 |
| May 28, 2025 | 18.15 | 17.75 | 17.75 | 18.15 | 17.75 | 95,240 |
| May 27, 2025 | 17.95 | 17.8 | 17.8 | 18.25 | 17.7 | 99,185 |
| May 26, 2025 | 18.4 | 17.9 | 17.9 | 18.4 | 17.9 | 125,477 |