20.95
+0.4(+1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| August 13, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| August 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| August 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| August 08, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.02M |
| August 07, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.32M |
| August 06, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.47M |
| August 05, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.05M |
| August 04, 2025 | 20.4 | 20.95 | 20.95 | 20.95 | 19.9 | 874,364 |
| August 01, 2025 | 20.6 | 20.55 | 20.55 | 21.1 | 20.55 | 1.19M |
| July 31, 2025 | 23.15 | 21.15 | 21.15 | 23.2 | 21.15 | 1.68M |
| July 30, 2025 | 22.8 | 22.9 | 22.9 | 22.9 | 22.6 | 675,295 |
| July 29, 2025 | 23.15 | 22.75 | 22.75 | 23.15 | 22.55 | 835,458 |
| July 28, 2025 | 23.25 | 22.8 | 22.8 | 23.45 | 22.7 | 1.68M |
| July 25, 2025 | 22.15 | 23.6 | 23.6 | 23.75 | 22.1 | 4.5M |
| July 24, 2025 | 21.4 | 22.45 | 22.45 | 22.95 | 21.15 | 7.15M |
| July 23, 2025 | 19.5 | 20.95 | 20.95 | 20.95 | 19.5 | 3.98M |
| July 22, 2025 | 19.7 | 19.05 | 19.05 | 19.7 | 19 | 384,720 |
| July 21, 2025 | 19.75 | 19.75 | 19.75 | 20 | 19.7 | 127,364 |
| July 18, 2025 | 20.1 | 19.75 | 19.75 | 20.1 | 19.6 | 342,601 |
| July 17, 2025 | 19.8 | 20.05 | 20.05 | 20.25 | 19.6 | 450,958 |
| July 16, 2025 | 19.15 | 19.5 | 19.5 | 19.85 | 19.15 | 342,119 |
| July 15, 2025 | 19.1 | 19.25 | 19.25 | 19.4 | 19.1 | 230,487 |
| July 14, 2025 | 18.9 | 19.1 | 19.1 | 19.1 | 18.85 | 196,033 |
| July 11, 2025 | 18.5 | 18.95 | 18.95 | 19.15 | 18.5 | 198,352 |
| July 10, 2025 | 18.7 | 18.6 | 18.6 | 18.95 | 18.45 | 232,764 |
| July 09, 2025 | 18.5 | 18.8 | 18.8 | 18.85 | 18.4 | 175,037 |
| July 08, 2025 | 18.85 | 18.65 | 18.65 | 18.85 | 18.5 | 356,923 |
| July 07, 2025 | 19.55 | 19.1 | 19.1 | 19.55 | 19.1 | 171,173 |
| July 04, 2025 | 20.05 | 19.5 | 19.5 | 20.4 | 19.5 | 391,916 |
| July 03, 2025 | 19.7 | 20 | 20 | 20.05 | 19.7 | 303,232 |
| July 02, 2025 | 19.7 | 19.5 | 19.5 | 19.75 | 19.5 | 215,133 |
| July 01, 2025 | 19.55 | 19.55 | 19.55 | 19.8 | 19.45 | 173,783 |
| June 30, 2025 | 20.05 | 19.55 | 19.55 | 20.05 | 19.55 | 223,622 |
| June 27, 2025 | 20.1 | 20 | 20 | 20.1 | 19.85 | 242,342 |
| June 26, 2025 | 19.7 | 19.8 | 19.8 | 20.05 | 19.65 | 262,354 |
| June 25, 2025 | 19.8 | 19.95 | 19.65 | 19.95 | 19.65 | 192,558 |
| June 24, 2025 | 19.4 | 19.8 | 19.5 | 20.05 | 19.4 | 325,902 |
| June 23, 2025 | 19.3 | 19.05 | 19.05 | 19.3 | 18.5 | 321,267 |
| June 20, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.4 | 355,871 |
| June 19, 2025 | 20.2 | 19.9 | 19.9 | 20.2 | 19.75 | 416,501 |
| June 18, 2025 | 20.25 | 20.15 | 20.15 | 20.35 | 20.1 | 244,161 |
| June 17, 2025 | 20.2 | 20.1 | 20.1 | 20.35 | 19.9 | 352,413 |
| June 16, 2025 | 19.7 | 20.25 | 20.25 | 20.25 | 19.6 | 254,329 |
| June 13, 2025 | 20.7 | 20 | 20 | 20.7 | 20 | 356,222 |
| June 12, 2025 | 21.1 | 20.85 | 20.85 | 21.1 | 20.7 | 241,146 |
| June 11, 2025 | 20.85 | 20.75 | 20.75 | 21.05 | 20.65 | 334,289 |
| June 10, 2025 | 20.75 | 20.55 | 20.55 | 20.8 | 20.5 | 202,365 |
| June 09, 2025 | 20.75 | 20.55 | 20.55 | 20.75 | 20.25 | 236,432 |
| June 06, 2025 | 21.1 | 20.7 | 20.7 | 21.15 | 20.65 | 301,562 |
| June 05, 2025 | 20.5 | 21.15 | 21.15 | 21.35 | 20.5 | 793,392 |
| June 04, 2025 | 19.95 | 20.45 | 20.45 | 20.5 | 19.8 | 643,034 |
| June 03, 2025 | 20.1 | 19.8 | 19.8 | 20.2 | 19.8 | 352,365 |
| June 02, 2025 | 20.7 | 20.1 | 20.1 | 20.7 | 19.9 | 548,120 |
| May 29, 2025 | 21.25 | 20.85 | 20.85 | 21.25 | 20.75 | 304,464 |
| May 28, 2025 | 21.25 | 21.1 | 21.1 | 21.35 | 20.85 | 328,675 |
| May 27, 2025 | 20.65 | 20.95 | 20.95 | 21.1 | 20.65 | 313,178 |
| May 26, 2025 | 20.75 | 20.75 | 20.75 | 20.95 | 20.4 | 406,450 |
| May 23, 2025 | 21.05 | 20.75 | 20.75 | 21.05 | 20.7 | 343,892 |
| May 22, 2025 | 20.8 | 21.05 | 21.05 | 21.05 | 20.65 | 174,919 |