19.95
-0.4(-1.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 18.3 | 17.85 | 17.85 | 18.3 | 17.85 | 132,879 |
| July 03, 2025 | 17.95 | 18.15 | 18.15 | 18.2 | 17.95 | 202,766 |
| July 02, 2025 | 17.85 | 17.75 | 17.75 | 18 | 17.75 | 149,294 |
| July 01, 2025 | 17.75 | 17.95 | 17.95 | 18 | 17.7 | 111,658 |
| June 30, 2025 | 17.9 | 17.65 | 17.65 | 17.9 | 17.65 | 137,286 |
| June 27, 2025 | 17.95 | 17.95 | 17.95 | 18.05 | 17.9 | 124,972 |
| June 26, 2025 | 17.85 | 17.85 | 17.85 | 18.15 | 17.8 | 136,807 |
| June 25, 2025 | 18.05 | 17.85 | 17.85 | 18.05 | 17.8 | 98,013 |
| June 24, 2025 | 17.85 | 17.85 | 17.85 | 18.25 | 17.7 | 200,398 |
| June 23, 2025 | 17.4 | 17.65 | 17.65 | 17.65 | 17.2 | 202,427 |
| June 20, 2025 | 18.1 | 17.75 | 17.75 | 18.1 | 17.7 | 266,727 |
| June 19, 2025 | 18.55 | 18.15 | 18.15 | 18.55 | 18.15 | 224,862 |
| June 18, 2025 | 18.3 | 18.4 | 18.4 | 18.55 | 18.3 | 172,945 |
| June 17, 2025 | 18.55 | 18.25 | 18.25 | 18.6 | 18.25 | 137,943 |
| June 16, 2025 | 18.1 | 18.5 | 18.5 | 18.55 | 17.95 | 206,115 |
| June 13, 2025 | 18.8 | 18.2 | 18.2 | 18.8 | 18.2 | 455,148 |
| June 12, 2025 | 19 | 18.8 | 18.8 | 19 | 18.8 | 129,631 |
| June 11, 2025 | 18.95 | 18.85 | 18.85 | 19.05 | 18.8 | 236,692 |
| June 10, 2025 | 19.35 | 18.85 | 18.85 | 19.35 | 18.8 | 411,707 |
| June 09, 2025 | 18.85 | 19.3 | 19.3 | 19.45 | 18.7 | 416,608 |
| June 06, 2025 | 18.65 | 18.75 | 18.75 | 18.9 | 18.45 | 225,659 |
| June 05, 2025 | 18.55 | 18.6 | 18.6 | 18.9 | 18.4 | 300,141 |
| June 04, 2025 | 18.4 | 18.6 | 18.6 | 18.65 | 18.4 | 234,932 |
| June 03, 2025 | 19.05 | 18.35 | 18.35 | 19.05 | 18.35 | 491,821 |
| June 02, 2025 | 19.55 | 18.85 | 18.85 | 19.55 | 18.8 | 411,609 |
| May 29, 2025 | 20 | 19.5 | 19.5 | 20 | 19.2 | 1.36M |
| May 28, 2025 | 18.85 | 19.6 | 19.6 | 20.05 | 18.75 | 2.08M |
| May 27, 2025 | 18.85 | 18.65 | 18.65 | 19.05 | 18.6 | 183,986 |
| May 26, 2025 | 19 | 18.9 | 18.9 | 19.2 | 18.8 | 306,877 |