20.15
-0.6(-2.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.95 | 20.15 | 20.15 | 20.95 | 20.1 | 480,900 |
| September 25, 2025 | 20.8 | 20.75 | 20.75 | 21.2 | 20.65 | 650,230 |
| September 24, 2025 | 20.7 | 20.75 | 20.75 | 20.75 | 20.4 | 516,113 |
| September 23, 2025 | 21.15 | 20.6 | 20.6 | 21.15 | 20.5 | 1.05M |
| September 22, 2025 | 21 | 21.15 | 21.15 | 22.2 | 20.75 | 4.83M |
| September 19, 2025 | 20.9 | 20.9 | 20.9 | 21.2 | 20.5 | 1.22M |
| September 18, 2025 | 20.95 | 20.8 | 20.8 | 21.25 | 20.45 | 1.19M |
| September 17, 2025 | 20.65 | 20.45 | 20.45 | 20.8 | 20.1 | 1.63M |
| September 16, 2025 | 21.5 | 20.75 | 20.75 | 21.65 | 20.25 | 4.27M |
| September 15, 2025 | 19.1 | 20.95 | 20.95 | 20.95 | 19.1 | 3.34M |
| September 12, 2025 | 18.8 | 19.05 | 19.05 | 19.1 | 18.8 | 259,000 |
| September 11, 2025 | 19.3 | 18.65 | 18.65 | 19.4 | 18.55 | 1.03M |
| September 10, 2025 | 19.25 | 19.45 | 19.45 | 19.45 | 19.15 | 314,020 |
| September 09, 2025 | 19.55 | 19.1 | 19.1 | 19.6 | 19 | 458,871 |
| September 08, 2025 | 19.35 | 19.4 | 19.4 | 19.65 | 19.35 | 305,666 |
| September 05, 2025 | 19.55 | 19.35 | 19.35 | 19.6 | 19.2 | 312,872 |
| September 04, 2025 | 19.9 | 19.5 | 19.5 | 19.95 | 19.45 | 373,348 |
| September 03, 2025 | 19.7 | 19.7 | 19.7 | 20 | 19.55 | 236,686 |
| September 02, 2025 | 20.35 | 19.6 | 19.6 | 20.35 | 19.4 | 501,754 |
| September 01, 2025 | 20 | 20.1 | 20.1 | 20.7 | 19.95 | 959,338 |
| August 29, 2025 | 19.75 | 19.8 | 19.8 | 21.25 | 19.65 | 2.25M |
| August 28, 2025 | 19.75 | 19.4 | 19.4 | 19.75 | 19.3 | 466,854 |
| August 27, 2025 | 19.35 | 19.4 | 19.4 | 19.5 | 19.25 | 415,008 |
| August 26, 2025 | 19.1 | 19.25 | 19.25 | 19.25 | 19 | 273,947 |
| August 25, 2025 | 19.25 | 19.05 | 19.05 | 19.5 | 19.05 | 493,018 |
| August 22, 2025 | 19.6 | 19 | 19 | 19.6 | 19 | 686,407 |
| August 21, 2025 | 19.9 | 19.6 | 19.6 | 20.05 | 19.5 | 319,929 |
| August 20, 2025 | 19.95 | 19.7 | 19.7 | 20.4 | 19.25 | 817,107 |
| August 19, 2025 | 20.65 | 19.95 | 19.95 | 20.65 | 19.8 | 944,152 |
| August 18, 2025 | 19.8 | 20.35 | 20.35 | 20.7 | 19.7 | 2.41M |
| August 15, 2025 | 18.7 | 19.8 | 19.8 | 20 | 18.7 | 2.38M |
| August 14, 2025 | 18.65 | 18.5 | 18.5 | 18.8 | 18.5 | 511,944 |
| August 13, 2025 | 18.6 | 18.45 | 18.45 | 18.75 | 18.3 | 599,179 |
| August 12, 2025 | 18.75 | 18.3 | 18.3 | 18.8 | 18.1 | 738,257 |
| August 11, 2025 | 17.6 | 18.6 | 18.6 | 18.7 | 17.3 | 1.88M |
| August 08, 2025 | 17.25 | 17.1 | 17.1 | 17.4 | 17.1 | 164,158 |
| August 07, 2025 | 17.4 | 17.35 | 17.35 | 17.5 | 17.25 | 142,883 |
| August 06, 2025 | 17.45 | 17.3 | 17.3 | 17.45 | 17.2 | 108,580 |
| August 05, 2025 | 17.15 | 17.25 | 17.25 | 17.5 | 17.15 | 529,622 |
| August 04, 2025 | 16.7 | 16.85 | 16.85 | 16.85 | 16.55 | 378,170 |
| August 01, 2025 | 16.45 | 16.85 | 16.85 | 16.95 | 16.3 | 128,085 |
| July 31, 2025 | 16.75 | 16.6 | 16.6 | 16.75 | 16.6 | 99,524 |
| July 30, 2025 | 16.65 | 16.7 | 16.7 | 16.75 | 16.6 | 86,895 |
| July 29, 2025 | 16.8 | 16.65 | 16.65 | 16.85 | 16.65 | 92,238 |
| July 28, 2025 | 17 | 16.7 | 16.7 | 17 | 16.6 | 170,027 |
| July 25, 2025 | 16.85 | 17 | 17 | 17.05 | 16.75 | 79,391 |
| July 24, 2025 | 16.8 | 16.8 | 16.8 | 16.85 | 16.75 | 88,000 |
| July 23, 2025 | 16.65 | 16.75 | 16.75 | 16.85 | 16.55 | 125,765 |
| July 22, 2025 | 17.05 | 16.5 | 16.5 | 17.1 | 16.45 | 312,567 |
| July 21, 2025 | 17.2 | 17.05 | 17.05 | 17.3 | 17 | 233,060 |
| July 18, 2025 | 17.45 | 17.25 | 17.25 | 17.6 | 17.25 | 251,840 |
| July 17, 2025 | 17.3 | 17.45 | 17.45 | 17.6 | 17.3 | 187,911 |
| July 16, 2025 | 18.05 | 18.3 | 17.3 | 18.35 | 18 | 225,774 |
| July 15, 2025 | 18.05 | 18.05 | 17.06 | 18.25 | 18 | 117,375 |
| July 14, 2025 | 18.25 | 18.05 | 17.06 | 18.35 | 17.9 | 231,931 |
| July 11, 2025 | 17.5 | 18.25 | 17.25 | 18.25 | 17.5 | 287,769 |
| July 10, 2025 | 17.35 | 17.45 | 16.5 | 17.55 | 17.35 | 112,297 |
| July 09, 2025 | 17.2 | 17.35 | 17.35 | 17.5 | 17.2 | 91,445 |
| July 08, 2025 | 17.6 | 17.35 | 17.35 | 17.6 | 17.2 | 248,903 |
| July 07, 2025 | 17.8 | 17.65 | 17.65 | 18.2 | 17.5 | 153,068 |