20.70
-0.35(-1.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.5 | 21.05 | 21.05 | 21.5 | 20.4 | 722,132 |
| August 15, 2025 | 20.25 | 20.45 | 20.45 | 20.6 | 20.2 | 406,128 |
| August 14, 2025 | 20.15 | 20.2 | 20.2 | 20.5 | 20.05 | 332,597 |
| August 13, 2025 | 20.05 | 20 | 20 | 20.45 | 19.8 | 523,478 |
| August 12, 2025 | 20.05 | 19.95 | 19.95 | 20.15 | 19.8 | 344,192 |
| August 11, 2025 | 20.15 | 19.85 | 19.85 | 20.15 | 19.6 | 743,785 |
| August 08, 2025 | 20.6 | 20.4 | 20.4 | 20.65 | 20.3 | 232,354 |
| August 07, 2025 | 20.8 | 20.4 | 20.4 | 20.8 | 20.35 | 384,629 |
| August 06, 2025 | 20.8 | 20.75 | 20.75 | 21.2 | 20.65 | 490,301 |
| August 05, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.55 | 276,862 |
| August 04, 2025 | 20 | 20.6 | 20.6 | 20.65 | 19.85 | 369,851 |
| August 01, 2025 | 20 | 20.15 | 20.15 | 20.35 | 19.6 | 437,029 |
| July 31, 2025 | 20.4 | 20.2 | 20.2 | 20.45 | 20.05 | 447,299 |
| July 30, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.15 | 326,496 |
| July 29, 2025 | 20.2 | 20.25 | 20.25 | 20.4 | 20.05 | 262,633 |
| July 28, 2025 | 20 | 20.05 | 20.05 | 20.35 | 19.95 | 236,040 |
| July 25, 2025 | 19.9 | 20 | 20 | 20.2 | 19.85 | 273,954 |
| July 24, 2025 | 20 | 20.1 | 20.1 | 20.2 | 19.7 | 344,262 |
| July 23, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.55 | 487,607 |
| July 22, 2025 | 20.35 | 19.4 | 19.4 | 20.35 | 19.4 | 1.03M |
| July 21, 2025 | 20.25 | 20 | 20 | 20.35 | 19.95 | 564,190 |
| July 18, 2025 | 20.65 | 20.05 | 20.05 | 20.65 | 20.05 | 411,345 |
| July 17, 2025 | 20.2 | 20.4 | 20.4 | 20.7 | 20.1 | 562,803 |
| July 16, 2025 | 20.25 | 19.95 | 19.95 | 20.45 | 19.8 | 526,911 |
| July 15, 2025 | 20.25 | 20.45 | 20.1 | 20.5 | 20.25 | 257,620 |
| July 14, 2025 | 20.4 | 20.25 | 19.9 | 20.8 | 20.2 | 258,671 |
| July 11, 2025 | 20.25 | 20.6 | 20.25 | 20.8 | 20.25 | 310,160 |
| July 10, 2025 | 20.45 | 20.3 | 19.95 | 20.55 | 20.2 | 258,338 |
| July 09, 2025 | 20.45 | 20.5 | 20.15 | 20.65 | 20.45 | 225,908 |
| July 08, 2025 | 21 | 20.45 | 20.1 | 21 | 20.2 | 632,074 |
| July 07, 2025 | 21 | 20.7 | 20.35 | 21 | 20.5 | 266,991 |
| July 04, 2025 | 21.85 | 20.9 | 20.54 | 21.85 | 20.8 | 579,555 |
| July 03, 2025 | 21.5 | 21.6 | 21.23 | 21.8 | 21.5 | 342,783 |
| July 02, 2025 | 21.35 | 21.3 | 20.94 | 21.55 | 21.3 | 237,359 |
| July 01, 2025 | 21.5 | 21.3 | 20.94 | 21.8 | 21.3 | 197,290 |
| June 30, 2025 | 22.3 | 21.3 | 20.94 | 22.3 | 21.3 | 395,209 |
| June 27, 2025 | 22.3 | 22.1 | 21.72 | 22.6 | 22.1 | 446,231 |
| June 26, 2025 | 21.9 | 22.2 | 22.2 | 22.4 | 21.8 | 391,191 |
| June 25, 2025 | 21.6 | 21.7 | 21.7 | 22 | 21.55 | 396,105 |
| June 24, 2025 | 21.3 | 21.5 | 21.5 | 21.85 | 21.3 | 440,428 |
| June 23, 2025 | 21.6 | 20.85 | 20.85 | 21.6 | 20.8 | 666,347 |
| June 20, 2025 | 21.35 | 21.6 | 21.6 | 22.1 | 21.1 | 692,379 |
| June 19, 2025 | 22.1 | 21.35 | 21.35 | 22.1 | 21.3 | 618,940 |
| June 18, 2025 | 21.75 | 21.95 | 21.95 | 22.05 | 21.75 | 346,724 |
| June 17, 2025 | 22.1 | 21.75 | 21.75 | 22.1 | 21.7 | 315,648 |
| June 16, 2025 | 21.8 | 21.75 | 21.75 | 21.95 | 21.4 | 673,116 |
| June 13, 2025 | 23.15 | 22.1 | 22.1 | 23.15 | 22 | 713,175 |
| June 12, 2025 | 23.4 | 23.1 | 23.1 | 23.4 | 23.05 | 275,110 |
| June 11, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23 | 381,736 |
| June 10, 2025 | 23.25 | 23.2 | 23.2 | 23.5 | 23.1 | 424,789 |
| June 09, 2025 | 23.25 | 23 | 23 | 23.25 | 22.8 | 346,076 |
| June 06, 2025 | 23 | 23.15 | 23.15 | 23.8 | 22.95 | 504,881 |
| June 05, 2025 | 23.05 | 22.95 | 22.95 | 23.4 | 22.95 | 254,305 |
| June 04, 2025 | 23 | 22.9 | 22.9 | 23.2 | 22.65 | 295,039 |
| June 03, 2025 | 22.35 | 22.55 | 22.55 | 22.7 | 22.35 | 267,965 |
| June 02, 2025 | 22.8 | 22.25 | 22.25 | 22.8 | 22.05 | 538,758 |
| May 29, 2025 | 23.2 | 22.9 | 22.9 | 23.6 | 22.9 | 350,104 |
| May 28, 2025 | 23.65 | 23.05 | 23.05 | 23.9 | 23.05 | 400,812 |
| May 27, 2025 | 23.7 | 23.3 | 23.3 | 23.95 | 23.2 | 486,809 |
| May 26, 2025 | 23.8 | 23.65 | 23.65 | 23.95 | 23.6 | 269,171 |