19.85
-0.05(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.8 | 19.85 | 19.85 | 19.85 | 19.7 | 22,000 |
| September 25, 2025 | 19.85 | 19.9 | 19.9 | 19.95 | 19.85 | 34,156 |
| September 24, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.85 | 58,415 |
| September 23, 2025 | 20 | 20 | 20 | 20.05 | 19.9 | 21,607 |
| September 22, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 20 | 73,069 |
| September 19, 2025 | 20.15 | 20.15 | 20.15 | 20.5 | 20.1 | 104,000 |
| September 18, 2025 | 20.2 | 20.15 | 20.15 | 20.2 | 20.1 | 18,000 |
| September 17, 2025 | 20.2 | 20.15 | 20.15 | 20.45 | 20.1 | 28,173 |
| September 16, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.1 | 77,089 |
| September 15, 2025 | 20.5 | 20.7 | 20.7 | 20.85 | 20.5 | 7,000 |
| September 12, 2025 | 20.65 | 20.9 | 20.9 | 20.9 | 20.65 | 4,224 |
| September 11, 2025 | 21 | 21 | 21 | 21 | 20.65 | 12,000 |
| September 10, 2025 | 22.6 | 21 | 21 | 22.6 | 20.7 | 46,739 |
| September 09, 2025 | 20.75 | 21 | 21 | 21 | 20.75 | 33,681 |
| September 08, 2025 | 21 | 21 | 21 | 21 | 20.9 | 25,655 |
| September 05, 2025 | 21 | 21.1 | 21.1 | 21.1 | 20.9 | 19,100 |
| September 04, 2025 | 20.9 | 21.1 | 21.1 | 21.1 | 20.9 | 21,061 |
| September 03, 2025 | 21 | 20.9 | 20.9 | 21 | 20.9 | 18,014 |
| September 02, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21 | 24,000 |
| September 01, 2025 | 21.15 | 21.2 | 21.2 | 21.2 | 21 | 27,198 |
| August 29, 2025 | 21 | 21.2 | 21.2 | 21.2 | 20.95 | 32,000 |
| August 28, 2025 | 21.45 | 21.25 | 21.25 | 21.45 | 21.2 | 19,070 |
| August 27, 2025 | 21.2 | 21.5 | 21.5 | 21.9 | 21.15 | 14,100 |
| August 26, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 21.2 | 36,000 |
| August 25, 2025 | 21.5 | 21.5 | 21.5 | 21.7 | 21.45 | 14,000 |
| August 22, 2025 | 21.55 | 21.45 | 21.45 | 21.55 | 21.45 | 33,010 |
| August 21, 2025 | 21.8 | 21.9 | 21.9 | 21.9 | 21.8 | 3,060 |
| August 20, 2025 | 21.65 | 21.75 | 21.75 | 21.75 | 21.3 | 12,131 |
| August 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2,000 |
| August 18, 2025 | 21.6 | 21.65 | 21.65 | 21.65 | 21.6 | 3,260 |
| August 15, 2025 | 21.3 | 21.6 | 21.6 | 21.7 | 21.25 | 48,000 |
| August 14, 2025 | 21.7 | 21.8 | 21.8 | 21.8 | 21.2 | 30,731 |
| August 13, 2025 | 21.8 | 21.75 | 21.75 | 21.8 | 21.55 | 19,280 |
| August 12, 2025 | 21.75 | 21.8 | 21.8 | 22 | 21.75 | 10,131 |
| August 11, 2025 | 22.15 | 22 | 22 | 22.15 | 22 | 9,169 |
| August 08, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.8 | 5,233 |
| August 07, 2025 | 22.45 | 22.15 | 22.15 | 22.45 | 21.8 | 5,269 |
| August 06, 2025 | 21.5 | 22.45 | 22.45 | 22.45 | 21.5 | 8,465 |
| August 05, 2025 | 21.95 | 21.95 | 21.95 | 22.3 | 21.95 | 8,481 |
| August 04, 2025 | 21.85 | 21.95 | 21.95 | 21.95 | 21.85 | 12,300 |
| August 01, 2025 | 21.5 | 21.9 | 21.9 | 21.9 | 21.5 | 2,004 |
| July 31, 2025 | 21.65 | 21.85 | 21.85 | 22.05 | 21.55 | 9,247 |
| July 30, 2025 | 21.9 | 22.2 | 22.2 | 22.2 | 21.6 | 10,078 |
| July 29, 2025 | 21.65 | 21.6 | 21.6 | 21.65 | 21.6 | 3,067 |
| July 28, 2025 | 21.6 | 21.8 | 21.8 | 21.8 | 21.6 | 17,576 |
| July 25, 2025 | 21.55 | 21.65 | 21.65 | 21.65 | 21.55 | 15,310 |
| July 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2,000 |
| July 23, 2025 | 21.6 | 22 | 22 | 22 | 21.25 | 9,540 |
| July 22, 2025 | 21.6 | 21.6 | 21.6 | 21.85 | 21.6 | 5,000 |
| July 21, 2025 | 21.6 | 21.95 | 21.95 | 21.95 | 21.6 | 3,214 |
| July 18, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 1,045 |
| July 17, 2025 | 21.75 | 21.8 | 21.8 | 22 | 21.75 | 9,182 |
| July 16, 2025 | 22 | 22 | 22 | 22.1 | 21.65 | 8,100 |
| July 15, 2025 | 22.15 | 21.95 | 21.95 | 22.15 | 21.55 | 8,595 |
| July 14, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1,010 |
| July 11, 2025 | 22.2 | 21.95 | 21.95 | 22.2 | 21.95 | 2,001 |
| July 10, 2025 | 21.75 | 22.05 | 22.05 | 22.05 | 21.75 | 6,101 |
| July 09, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 1,005 |
| July 08, 2025 | 22 | 22 | 22 | 22 | 22 | 3,137 |
| July 07, 2025 | 22.4 | 22 | 22 | 22.4 | 22 | 9,370 |