19.10
-0.05(-0.26%)
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 |