19.65
-0.05(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.95 | 19.65 | 19.65 | 20 | 18.85 | 5.42M |
| September 04, 2025 | 19.6 | 18.85 | 18.85 | 20.25 | 18.85 | 3.62M |
| September 03, 2025 | 19.45 | 19.55 | 19.55 | 20 | 19.2 | 3.8M |
| September 02, 2025 | 20.8 | 19.35 | 19.35 | 21.5 | 19.2 | 12.54M |
| September 01, 2025 | 19.15 | 20.7 | 20.7 | 20.7 | 18.8 | 14.79M |
| August 29, 2025 | 19.5 | 18.85 | 18.85 | 19.7 | 18.7 | 3.24M |
| August 28, 2025 | 19 | 19.1 | 19.1 | 20 | 18.6 | 6.71M |
| August 27, 2025 | 19.95 | 18.85 | 18.85 | 20 | 18.35 | 8.54M |
| August 26, 2025 | 19.9 | 19.85 | 19.85 | 20.8 | 19.65 | 17.15M |
| August 25, 2025 | 18.7 | 19.45 | 19.45 | 19.45 | 18.55 | 4.98M |
| August 22, 2025 | 16.05 | 17.7 | 17.7 | 17.7 | 15.8 | 8.23M |
| August 21, 2025 | 15.1 | 16.1 | 16.1 | 16.5 | 15.1 | 2.97M |
| August 20, 2025 | 15.35 | 15.05 | 15.05 | 15.35 | 14.9 | 520,905 |
| August 19, 2025 | 15.7 | 15.35 | 15.35 | 15.7 | 15.25 | 489,666 |
| August 18, 2025 | 15.2 | 15.45 | 15.45 | 15.7 | 15.2 | 689,878 |
| August 15, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 14.8 | 401,276 |
| August 14, 2025 | 15.05 | 15 | 15 | 15.25 | 15 | 367,835 |
| August 13, 2025 | 15 | 15 | 15 | 15.5 | 14.95 | 585,136 |
| August 12, 2025 | 14.8 | 15 | 15 | 15.25 | 14.7 | 561,319 |
| August 11, 2025 | 15 | 14.8 | 14.8 | 15.3 | 14.8 | 890,121 |
| August 08, 2025 | 15.55 | 15.35 | 15.35 | 15.6 | 15.25 | 404,299 |
| August 07, 2025 | 16 | 15.6 | 15.6 | 16 | 15.5 | 361,157 |
| August 06, 2025 | 15.6 | 15.8 | 15.8 | 15.95 | 15.6 | 310,423 |
| August 05, 2025 | 15.75 | 15.75 | 15.75 | 16 | 15.6 | 704,415 |
| August 04, 2025 | 15 | 15.75 | 15.75 | 16.05 | 14.9 | 1.43M |
| August 01, 2025 | 14.5 | 15.15 | 15.15 | 15.2 | 14.25 | 611,519 |
| July 31, 2025 | 15.1 | 14.75 | 14.75 | 15.1 | 14.7 | 342,542 |
| July 30, 2025 | 14.75 | 15.05 | 15.05 | 15.1 | 14.65 | 304,991 |
| July 29, 2025 | 15 | 14.75 | 14.75 | 15.15 | 14.65 | 321,054 |
| July 28, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.75 | 190,523 |
| July 25, 2025 | 15 | 15 | 15 | 15.15 | 14.8 | 393,188 |
| July 24, 2025 | 15.1 | 14.9 | 14.9 | 15.35 | 14.6 | 468,045 |
| July 23, 2025 | 14.7 | 14.9 | 14.9 | 15.05 | 14.65 | 410,226 |
| July 22, 2025 | 15.05 | 14.5 | 14.5 | 15.1 | 14.4 | 1.24M |
| July 21, 2025 | 15.25 | 15.05 | 15.05 | 15.3 | 15 | 374,345 |
| July 18, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 15.05 | 535,316 |
| July 17, 2025 | 15.05 | 15.15 | 15.15 | 15.3 | 15 | 399,169 |
| July 16, 2025 | 14.95 | 15.05 | 15.05 | 15.3 | 14.95 | 431,742 |
| July 15, 2025 | 15.15 | 15.05 | 15.05 | 15.35 | 15.05 | 478,464 |
| July 14, 2025 | 15.35 | 15.15 | 15.15 | 15.5 | 15.15 | 305,191 |
| July 11, 2025 | 15.45 | 15.35 | 15.35 | 15.65 | 15.35 | 287,993 |
| July 10, 2025 | 15.35 | 15.35 | 15.35 | 15.4 | 15.25 | 289,900 |
| July 09, 2025 | 15.5 | 15.3 | 15.3 | 15.55 | 15.2 | 355,035 |
| July 08, 2025 | 15.8 | 15.4 | 15.4 | 15.8 | 15.35 | 675,328 |
| July 07, 2025 | 16 | 15.75 | 15.75 | 16 | 15.45 | 193,080 |
| July 04, 2025 | 16.25 | 15.95 | 15.95 | 16.5 | 15.75 | 677,248 |
| July 03, 2025 | 15.7 | 16.25 | 16.25 | 16.25 | 15.7 | 430,569 |
| July 02, 2025 | 15.65 | 15.75 | 15.75 | 15.85 | 15.65 | 296,204 |
| July 01, 2025 | 15.9 | 15.65 | 15.65 | 16 | 15.65 | 392,205 |
| June 30, 2025 | 16.3 | 15.75 | 15.75 | 16.35 | 15.7 | 1.2M |
| June 27, 2025 | 16.55 | 16.45 | 16.45 | 16.85 | 16.4 | 712,942 |
| June 26, 2025 | 15.55 | 16.55 | 16.55 | 17 | 15.55 | 1.99M |
| June 25, 2025 | 16 | 15.55 | 15.55 | 16 | 15.45 | 934,873 |
| June 24, 2025 | 15.8 | 15.8 | 15.8 | 16.15 | 15.7 | 647,276 |
| June 23, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.35 | 609,726 |
| June 20, 2025 | 16.3 | 15.95 | 15.95 | 16.35 | 15.9 | 1.03M |
| June 19, 2025 | 17.1 | 16.3 | 16.3 | 17.1 | 16.3 | 1.22M |
| June 18, 2025 | 17 | 17.1 | 17.1 | 17.3 | 16.75 | 1.03M |
| June 17, 2025 | 17 | 17 | 17 | 17.2 | 16.65 | 593,910 |
| June 16, 2025 | 16.55 | 16.8 | 16.8 | 17.05 | 16.1 | 945,106 |