19.90
-0.15(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.85 | 2.24M |
| September 25, 2025 | 20.25 | 20.05 | 20.05 | 20.35 | 20.05 | 1.53M |
| September 24, 2025 | 20.1 | 20.05 | 20.05 | 20.25 | 20 | 1.57M |
| September 23, 2025 | 20.2 | 20.05 | 20.05 | 20.25 | 20.05 | 1.66M |
| September 22, 2025 | 20.5 | 20.15 | 20.15 | 20.65 | 20.1 | 3.1M |
| September 19, 2025 | 20.8 | 20.5 | 20.5 | 20.9 | 20.5 | 2.36M |
| September 18, 2025 | 21.1 | 20.75 | 20.75 | 21.1 | 20.7 | 2.7M |
| September 17, 2025 | 21.2 | 20.9 | 20.9 | 21.2 | 20.85 | 2.34M |
| September 16, 2025 | 21.2 | 21.15 | 21.15 | 21.45 | 20.9 | 2.6M |
| September 15, 2025 | 21.3 | 21 | 21 | 21.8 | 20.9 | 3.78M |
| September 12, 2025 | 20.8 | 20.9 | 20.9 | 21.15 | 20.7 | 3.96M |
| September 11, 2025 | 21.3 | 21.15 | 21.15 | 21.35 | 21 | 1.64M |
| September 10, 2025 | 21.65 | 21.25 | 21.25 | 21.65 | 21.2 | 1.44M |
| September 09, 2025 | 21.9 | 21.6 | 21.6 | 22.05 | 21.6 | 1.24M |
| September 08, 2025 | 22.1 | 21.9 | 21.9 | 22.25 | 21.7 | 1.77M |
| September 05, 2025 | 22.5 | 22.05 | 22.05 | 22.9 | 21.85 | 4.93M |
| September 04, 2025 | 20.7 | 22.45 | 22.45 | 22.6 | 20.7 | 6.93M |
| September 03, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.5 | 785,495 |
| September 02, 2025 | 20.4 | 20.7 | 20.7 | 20.85 | 20.4 | 2.17M |
| September 01, 2025 | 21 | 20.5 | 20.5 | 21.05 | 20.45 | 2.63M |
| August 29, 2025 | 21.2 | 21 | 21 | 21.4 | 21 | 1.2M |
| August 28, 2025 | 21.6 | 21.15 | 21.15 | 21.6 | 21.15 | 2.2M |
| August 27, 2025 | 20.9 | 21.6 | 21.6 | 21.6 | 20.9 | 2.99M |
| August 26, 2025 | 21.1 | 20.85 | 20.85 | 21.25 | 20.8 | 2.37M |
| August 25, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21.05 | 1.61M |
| August 22, 2025 | 21.25 | 21.1 | 21.1 | 21.55 | 21.1 | 1.96M |
| August 21, 2025 | 21.5 | 21.25 | 21.25 | 21.5 | 21.1 | 2.51M |
| August 20, 2025 | 21.95 | 21.3 | 21.3 | 21.95 | 21.25 | 3.51M |
| August 19, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.75 | 2.64M |
| August 18, 2025 | 22.25 | 22.1 | 22.1 | 22.5 | 22 | 3.49M |
| August 15, 2025 | 22.55 | 22.2 | 22.2 | 22.55 | 22.05 | 2.7M |
| August 14, 2025 | 22.2 | 22.4 | 22.4 | 22.55 | 22.2 | 2.95M |
| August 13, 2025 | 22.55 | 22.3 | 22.3 | 22.55 | 22.15 | 4.22M |
| August 12, 2025 | 23.1 | 22.55 | 22.55 | 23.15 | 22.55 | 4.25M |
| August 11, 2025 | 23.6 | 23.1 | 23.1 | 23.6 | 22.9 | 4.11M |
| August 08, 2025 | 24.1 | 23.85 | 23.85 | 24.15 | 23.85 | 4.17M |
| August 07, 2025 | 23.5 | 24.1 | 24.1 | 24.15 | 23.45 | 12.06M |
| August 06, 2025 | 24.93 | 24.63 | 23.15 | 24.93 | 24.59 | 23.21M |
| August 05, 2025 | 25.22 | 24.93 | 23.43 | 25.22 | 24.74 | 14.19M |
| August 04, 2025 | 24.89 | 25.11 | 23.6 | 25.19 | 24.85 | 10.31M |
| August 01, 2025 | 24.52 | 24.89 | 23.39 | 24.96 | 24.48 | 5.53M |
| July 31, 2025 | 25.15 | 24.74 | 23.25 | 25.19 | 24.52 | 8.87M |
| July 30, 2025 | 25.26 | 25.11 | 23.6 | 25.26 | 24.96 | 6.32M |
| July 29, 2025 | 25.63 | 25.15 | 23.64 | 25.63 | 25.07 | 7.53M |
| July 28, 2025 | 26.19 | 25.52 | 23.99 | 26.26 | 25.44 | 8.91M |
| July 25, 2025 | 26.63 | 26.04 | 24.47 | 26.67 | 26 | 6.12M |
| July 24, 2025 | 26.33 | 26.56 | 24.96 | 26.74 | 26 | 8.86M |
| July 23, 2025 | 25.56 | 26.19 | 24.61 | 26.89 | 25.52 | 15.79M |
| July 22, 2025 | 25.44 | 24.85 | 23.36 | 25.44 | 24.81 | 4.64M |
| July 21, 2025 | 25.37 | 25.26 | 23.74 | 25.56 | 25.22 | 2.8M |
| July 18, 2025 | 25.59 | 25.37 | 23.84 | 25.7 | 25.3 | 3.08M |
| July 17, 2025 | 25.44 | 25.41 | 23.88 | 25.59 | 25.33 | 2.91M |
| July 16, 2025 | 25.44 | 25.33 | 23.81 | 25.63 | 25.33 | 3.16M |
| July 15, 2025 | 25.59 | 25.44 | 23.91 | 25.63 | 25.33 | 2.33M |
| July 14, 2025 | 25.44 | 25.26 | 23.74 | 25.44 | 25.15 | 1.83M |
| July 11, 2025 | 25.04 | 25.22 | 23.7 | 25.48 | 25 | 2.79M |
| July 10, 2025 | 25.04 | 24.93 | 23.43 | 25.15 | 24.93 | 1.74M |
| July 09, 2025 | 25.04 | 25.04 | 23.53 | 25.15 | 24.96 | 1.7M |
| July 08, 2025 | 25.22 | 24.93 | 23.43 | 25.22 | 24.81 | 2.41M |
| July 07, 2025 | 25.59 | 25.26 | 25.26 | 25.59 | 25.04 | 1.84M |