19.15
-0.1(-0.52%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.25 | 19.15 | 19.15 | 19.25 | 19.15 | 8,397 |
September 25, 2025 | 19.2 | 19.25 | 19.25 | 19.4 | 19.1 | 38,656 |
September 24, 2025 | 19.75 | 19.2 | 19.2 | 19.75 | 19.2 | 27,399 |
September 23, 2025 | 19.4 | 19.35 | 19.35 | 19.45 | 19.35 | 21,509 |
September 22, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.35 | 17,408 |
September 19, 2025 | 19.65 | 19.5 | 19.5 | 19.75 | 19.5 | 32,404 |
September 18, 2025 | 19.55 | 19.7 | 19.7 | 19.8 | 19.55 | 15,000 |
September 17, 2025 | 19.5 | 19.55 | 19.55 | 19.7 | 19.5 | 20,659 |
September 16, 2025 | 19.8 | 19.75 | 19.75 | 19.8 | 19.65 | 7,100 |
September 15, 2025 | 19.9 | 19.75 | 19.75 | 20.1 | 19.55 | 20,000 |
September 12, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 9,350 |
September 11, 2025 | 20.3 | 19.95 | 19.95 | 20.45 | 19.95 | 24,371 |
September 10, 2025 | 20.1 | 20.3 | 20.3 | 20.4 | 20 | 15,905 |
September 09, 2025 | 20.2 | 20.3 | 20.3 | 20.4 | 20.1 | 23,561 |
September 08, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 19.9 | 16,888 |
September 05, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20.1 | 15,805 |
September 04, 2025 | 19.75 | 20 | 20 | 20 | 19.75 | 19,763 |
September 03, 2025 | 19.5 | 19.6 | 19.6 | 19.8 | 19.5 | 15,025 |
September 02, 2025 | 19.65 | 19.5 | 19.5 | 19.7 | 19.5 | 41,246 |
September 01, 2025 | 19.75 | 19.6 | 19.6 | 19.75 | 19.6 | 14,739 |
August 29, 2025 | 19.8 | 19.65 | 19.65 | 19.8 | 19.65 | 31,897 |
August 28, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.6 | 20,319 |
August 27, 2025 | 19.7 | 19.7 | 19.7 | 19.8 | 19.65 | 27,847 |
August 26, 2025 | 19.8 | 19.75 | 19.75 | 19.8 | 19.75 | 9,406 |
August 25, 2025 | 20.1 | 19.8 | 19.8 | 20.1 | 19.8 | 12,443 |
August 22, 2025 | 19.8 | 19.75 | 19.75 | 19.9 | 19.75 | 14,122 |
August 21, 2025 | 19.7 | 19.8 | 19.8 | 19.9 | 19.7 | 16,206 |
August 20, 2025 | 19.7 | 19.6 | 19.6 | 19.7 | 19.6 | 29,186 |
August 19, 2025 | 19.8 | 19.9 | 19.9 | 20 | 19.8 | 11,824 |
August 18, 2025 | 19.95 | 19.8 | 19.8 | 19.95 | 19.75 | 16,430 |
August 15, 2025 | 20.15 | 19.95 | 19.95 | 20.15 | 19.7 | 18,791 |
August 14, 2025 | 19.8 | 19.75 | 19.75 | 19.85 | 19.75 | 17,281 |
August 13, 2025 | 19.8 | 19.85 | 19.85 | 19.9 | 19.8 | 16,950 |
August 12, 2025 | 20 | 19.85 | 19.85 | 20 | 19.8 | 32,097 |
August 11, 2025 | 20.15 | 20 | 20 | 20.15 | 19.9 | 34,537 |
August 08, 2025 | 20.15 | 20.15 | 20.15 | 20.4 | 20.1 | 8,614 |
August 07, 2025 | 20.1 | 20.15 | 20.15 | 20.15 | 20.1 | 5,105 |
August 06, 2025 | 20.7 | 20.3 | 20.3 | 20.75 | 20.1 | 17,350 |
August 05, 2025 | 20.25 | 20.25 | 20.25 | 20.45 | 20.15 | 15,424 |
August 04, 2025 | 20.05 | 20.25 | 20.25 | 20.25 | 20.05 | 4,019 |
August 01, 2025 | 19.6 | 20.25 | 20.25 | 20.25 | 19.6 | 9,957 |
July 31, 2025 | 20.65 | 20.2 | 20.2 | 20.65 | 20.05 | 9,439 |
July 30, 2025 | 20.3 | 20.65 | 20.65 | 20.65 | 20.3 | 15,830 |
July 29, 2025 | 20.65 | 20.25 | 20.25 | 20.65 | 20 | 35,625 |
July 28, 2025 | 21 | 21.2 | 21.2 | 21.2 | 21 | 19,309 |
July 25, 2025 | 20.9 | 21 | 21 | 21 | 20.9 | 6,360 |
July 24, 2025 | 21.3 | 20.95 | 20.95 | 21.3 | 20.2 | 46,617 |
July 23, 2025 | 21.1 | 21.3 | 21.3 | 21.35 | 21.1 | 32,657 |
July 22, 2025 | 21.35 | 21.2 | 21.2 | 21.35 | 21.15 | 30,016 |
July 21, 2025 | 21.35 | 21.35 | 21.35 | 21.4 | 21 | 45,177 |
July 18, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.25 | 15,123 |
July 17, 2025 | 22.4 | 21.25 | 21.25 | 22.4 | 21 | 118,895 |
July 16, 2025 | 20.95 | 21.2 | 21.2 | 21.2 | 20.95 | 58,775 |
July 15, 2025 | 20.9 | 20.95 | 20.95 | 21 | 20.9 | 35,681 |
July 14, 2025 | 20.3 | 20.8 | 20.8 | 20.8 | 20.3 | 24,349 |
July 11, 2025 | 20.8 | 20.8 | 20.8 | 20.85 | 20.8 | 20,587 |
July 10, 2025 | 20.4 | 20.5 | 20.5 | 20.5 | 20.4 | 36,382 |
July 09, 2025 | 20.85 | 20.5 | 20.5 | 20.85 | 20.1 | 34,532 |
July 08, 2025 | 20.55 | 20.5 | 20.5 | 20.55 | 20.35 | 29,456 |
July 07, 2025 | 20.95 | 20.5 | 20.5 | 20.95 | 20.35 | 13,497 |