19.50
-0.1(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.2 | 19.6 | 19.6 | 19.8 | 18.9 | 4.95M |
| August 15, 2025 | 18.5 | 19 | 19 | 19.1 | 18.35 | 2.93M |
| August 14, 2025 | 18.8 | 18.45 | 18.45 | 18.8 | 18.3 | 1.27M |
| August 13, 2025 | 18.8 | 18.6 | 18.6 | 19.1 | 18.35 | 2.23M |
| August 12, 2025 | 18.15 | 18.6 | 18.6 | 19.15 | 18.15 | 2.51M |
| August 11, 2025 | 18.4 | 18.15 | 18.15 | 18.4 | 18.05 | 1.08M |
| August 08, 2025 | 18.6 | 18.4 | 18.4 | 18.8 | 18.4 | 1.8M |
| August 07, 2025 | 18.9 | 18.75 | 18.75 | 19.15 | 18.6 | 1.32M |
| August 06, 2025 | 19 | 18.9 | 18.9 | 19 | 18.65 | 1.3M |
| August 05, 2025 | 18.8 | 18.9 | 18.9 | 19.15 | 18.5 | 2.85M |
| August 04, 2025 | 18.25 | 18.8 | 18.8 | 19.2 | 18.1 | 7.73M |
| August 01, 2025 | 17.25 | 18.15 | 18.15 | 18.3 | 17 | 2.18M |
| July 31, 2025 | 18.1 | 17.65 | 17.65 | 18.1 | 17.6 | 1.52M |
| July 30, 2025 | 18.15 | 18 | 18 | 18.3 | 17.85 | 1.01M |
| July 29, 2025 | 18.3 | 18 | 18 | 18.4 | 17.85 | 1.01M |
| July 28, 2025 | 18.2 | 18.15 | 18.15 | 18.35 | 18.05 | 947,799 |
| July 25, 2025 | 18.3 | 18.05 | 18.05 | 18.3 | 18.05 | 554,321 |
| July 24, 2025 | 18.5 | 18.2 | 18.2 | 18.5 | 18 | 884,012 |
| July 23, 2025 | 17.7 | 18.2 | 18.2 | 18.35 | 17.6 | 1.38M |
| July 22, 2025 | 18.65 | 17.6 | 17.6 | 18.65 | 17.45 | 2.07M |
| July 21, 2025 | 18.75 | 18.55 | 18.55 | 18.85 | 18.55 | 758,712 |
| July 18, 2025 | 19 | 18.55 | 18.55 | 19.1 | 18.5 | 1.54M |
| July 17, 2025 | 18.85 | 18.85 | 18.85 | 18.9 | 18.55 | 1.44M |
| July 16, 2025 | 18.45 | 18.6 | 18.6 | 19.05 | 18.35 | 1.65M |
| July 15, 2025 | 18.55 | 18.3 | 18.3 | 18.7 | 18.3 | 1.41M |
| July 14, 2025 | 18.4 | 18.55 | 18.55 | 19.55 | 18.4 | 3.78M |
| July 11, 2025 | 18.1 | 18.2 | 18.2 | 18.45 | 18.05 | 1.57M |
| July 10, 2025 | 18.25 | 18 | 18 | 18.35 | 18 | 1.45M |
| July 09, 2025 | 18.35 | 18.4 | 18.4 | 18.55 | 18.2 | 1.06M |
| July 08, 2025 | 18.95 | 18.45 | 18.45 | 19.05 | 18.25 | 2.84M |
| July 07, 2025 | 19.95 | 19.1 | 19.1 | 19.95 | 18.85 | 5.9M |
| July 04, 2025 | 19.2 | 20 | 20 | 20.55 | 19 | 12.43M |
| July 03, 2025 | 18.3 | 18.7 | 18.7 | 19 | 18.3 | 2.97M |
| July 02, 2025 | 18.05 | 18.15 | 18.15 | 18.3 | 18 | 648,343 |
| July 01, 2025 | 18.1 | 18.05 | 18.05 | 18.3 | 18 | 749,644 |
| June 30, 2025 | 18.7 | 18 | 18 | 18.7 | 18 | 960,124 |
| June 27, 2025 | 18.6 | 18.5 | 18.5 | 18.6 | 18.25 | 791,204 |
| June 26, 2025 | 18.45 | 18.45 | 18.45 | 18.7 | 18.4 | 1.22M |
| June 25, 2025 | 18.5 | 18.25 | 18.25 | 18.7 | 18.15 | 1.01M |
| June 24, 2025 | 18.05 | 18.35 | 18.35 | 18.55 | 18.05 | 1.96M |
| June 23, 2025 | 17.6 | 17.75 | 17.75 | 17.9 | 17.25 | 1.21M |
| June 20, 2025 | 18.4 | 18.05 | 18.05 | 18.65 | 17.75 | 2.13M |
| June 19, 2025 | 18.85 | 18.15 | 18.15 | 18.85 | 18.1 | 1.57M |
| June 18, 2025 | 18.8 | 18.8 | 18.8 | 19.15 | 18.7 | 1.16M |
| June 17, 2025 | 19.2 | 18.75 | 18.75 | 19.4 | 18.6 | 1.45M |
| June 16, 2025 | 19.3 | 19 | 19 | 19.3 | 18.9 | 799,040 |
| June 13, 2025 | 19.35 | 19.05 | 19.05 | 19.5 | 19 | 1.77M |
| June 12, 2025 | 19.65 | 19.35 | 19.35 | 19.65 | 19 | 1.1M |
| June 11, 2025 | 19.5 | 19.5 | 19.5 | 19.65 | 19.35 | 1.24M |
| June 10, 2025 | 19.6 | 19.4 | 19.4 | 19.65 | 19.2 | 1.72M |
| June 09, 2025 | 20.2 | 19.75 | 19.75 | 20.2 | 19.5 | 1.44M |
| June 06, 2025 | 20.25 | 20 | 20 | 20.5 | 20 | 1.22M |
| June 05, 2025 | 20.6 | 20.25 | 20.25 | 20.75 | 20.2 | 1.22M |
| June 04, 2025 | 19.95 | 20.35 | 20.35 | 20.4 | 19.95 | 1.36M |
| June 03, 2025 | 20 | 19.75 | 19.75 | 20.2 | 19.7 | 865,033 |
| June 02, 2025 | 20.15 | 20 | 20 | 20.2 | 19.55 | 1.53M |
| May 29, 2025 | 20.55 | 20.25 | 20.25 | 21.3 | 20.25 | 3.55M |
| May 28, 2025 | 20.85 | 20.25 | 20.25 | 21.3 | 20.2 | 2.26M |
| May 27, 2025 | 21.1 | 20.45 | 20.45 | 21.3 | 20.4 | 1.54M |
| May 26, 2025 | 21.7 | 21.05 | 21.05 | 22.2 | 21.05 | 2.83M |