19.40
-0.6(-3.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.1 | 19.4 | 19.4 | 20.1 | 19.4 | 324,782 |
| October 16, 2025 | 19.75 | 20 | 20 | 20.05 | 19.7 | 356,035 |
| October 15, 2025 | 19.8 | 19.55 | 19.55 | 20 | 19.45 | 364,657 |
| October 14, 2025 | 19.6 | 19.4 | 19.4 | 20.15 | 19.3 | 578,874 |
| October 13, 2025 | 18.55 | 19.55 | 19.55 | 19.55 | 18.55 | 762,958 |
| October 09, 2025 | 20.65 | 20 | 20 | 20.65 | 19.95 | 682,016 |
| October 08, 2025 | 20.8 | 20.45 | 20.45 | 20.8 | 20.3 | 526,867 |
| October 07, 2025 | 20.8 | 20.8 | 20.8 | 21.25 | 20.75 | 428,728 |
| October 03, 2025 | 20.8 | 20.8 | 20.8 | 21 | 20.6 | 339,430 |
| October 02, 2025 | 21.3 | 20.75 | 20.75 | 21.5 | 20.75 | 582,416 |
| October 01, 2025 | 21.55 | 21.35 | 21.35 | 22.9 | 21.35 | 2.32M |
| September 30, 2025 | 20.8 | 21.05 | 21.05 | 21.15 | 20.8 | 360,676 |
| September 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |
| September 26, 2025 | 21.6 | 20.65 | 20.65 | 21.6 | 20.55 | 740,066 |
| September 25, 2025 | 21.55 | 21.6 | 21.6 | 22.4 | 21.55 | 449,658 |
| September 24, 2025 | 21.8 | 21.55 | 21.55 | 22 | 21.4 | 484,620 |
| September 23, 2025 | 22.35 | 21.8 | 21.8 | 22.35 | 21.55 | 586,488 |
| September 22, 2025 | 22 | 21.95 | 21.95 | 22.65 | 21.85 | 794,778 |
| September 19, 2025 | 22.35 | 21.9 | 21.9 | 22.35 | 21.85 | 506,729 |
| September 18, 2025 | 21.75 | 22.05 | 22.05 | 22.4 | 21.75 | 1.06M |
| September 17, 2025 | 21.6 | 21.75 | 21.75 | 22 | 21.55 | 676,100 |
| September 16, 2025 | 20.7 | 21.3 | 21.3 | 21.4 | 20.65 | 598,318 |
| September 15, 2025 | 21 | 20.7 | 20.7 | 21.2 | 20.6 | 660,567 |
| September 12, 2025 | 21.2 | 21 | 21 | 21.45 | 20.95 | 477,143 |
| September 11, 2025 | 21.9 | 21 | 21 | 21.9 | 21 | 682,968 |
| September 10, 2025 | 21.95 | 21.6 | 21.6 | 21.95 | 21.6 | 633,535 |
| September 09, 2025 | 22.4 | 21.85 | 21.85 | 22.5 | 21.8 | 527,815 |
| September 08, 2025 | 22.35 | 22 | 22 | 22.55 | 21.85 | 693,111 |
| September 05, 2025 | 21.85 | 21.65 | 21.65 | 21.85 | 21.4 | 215,730 |
| September 04, 2025 | 21.8 | 21.55 | 21.55 | 22 | 21.4 | 376,216 |
| September 03, 2025 | 21.25 | 21.35 | 21.35 | 21.7 | 21.25 | 429,770 |
| September 02, 2025 | 21.65 | 21.2 | 21.2 | 21.85 | 20.85 | 859,820 |
| September 01, 2025 | 22.55 | 21.45 | 21.45 | 22.55 | 21.4 | 953,290 |
| August 29, 2025 | 22.9 | 22.55 | 22.55 | 23.7 | 22.55 | 2.68M |
| August 28, 2025 | 22.6 | 22.55 | 22.55 | 22.75 | 22.3 | 363,037 |
| August 27, 2025 | 22.45 | 22.4 | 22.4 | 23.15 | 22.3 | 1.03M |
| August 26, 2025 | 22.1 | 22.3 | 22.3 | 23.2 | 22 | 1.19M |
| August 25, 2025 | 22.15 | 22.05 | 22.05 | 22.5 | 21.85 | 658,521 |
| August 22, 2025 | 21.95 | 21.6 | 21.6 | 22.35 | 21.6 | 518,394 |
| August 21, 2025 | 21.3 | 22.05 | 22.05 | 22.05 | 21.3 | 507,142 |
| August 20, 2025 | 22.3 | 21.3 | 21.3 | 22.3 | 21.3 | 738,252 |
| August 19, 2025 | 22.95 | 22.25 | 22.25 | 23.2 | 22.25 | 863,516 |
| August 18, 2025 | 22.45 | 22.85 | 22.85 | 23.9 | 22.4 | 2.38M |
| August 15, 2025 | 23.05 | 22.5 | 22.5 | 23.7 | 22.45 | 1.46M |
| August 14, 2025 | 22.1 | 22.8 | 22.8 | 22.95 | 21.7 | 1.26M |
| August 13, 2025 | 22.05 | 22 | 22 | 22.45 | 21.55 | 1.07M |
| August 12, 2025 | 22 | 21.8 | 21.8 | 22.15 | 21.6 | 927,370 |
| August 11, 2025 | 22.9 | 22.3 | 22.3 | 22.9 | 22.3 | 349,561 |
| August 08, 2025 | 23.15 | 22.95 | 22.95 | 23.35 | 22.95 | 214,837 |
| August 07, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 22.95 | 252,755 |
| August 06, 2025 | 23.45 | 23.05 | 23.05 | 23.55 | 23.05 | 415,612 |
| August 05, 2025 | 23.05 | 23.35 | 23.35 | 23.5 | 22.9 | 464,694 |
| August 04, 2025 | 22.35 | 22.9 | 22.9 | 23.1 | 22.2 | 343,113 |
| August 01, 2025 | 22.05 | 22.7 | 22.7 | 22.95 | 21.7 | 529,542 |
| July 31, 2025 | 22.85 | 22.25 | 22.25 | 22.9 | 22.25 | 525,464 |
| July 30, 2025 | 22.7 | 22.75 | 22.75 | 22.85 | 22.5 | 291,226 |
| July 29, 2025 | 23 | 22.7 | 22.7 | 23.4 | 22.7 | 398,979 |
| July 28, 2025 | 23.35 | 23.15 | 23.15 | 23.35 | 22.9 | 250,381 |
| July 25, 2025 | 23.6 | 23.05 | 23.05 | 23.6 | 23 | 298,409 |
| July 24, 2025 | 23.35 | 23.35 | 23.35 | 23.4 | 22.9 | 321,072 |