20.20
-0.2(-0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.75 | 20.4 | 20.4 | 20.9 | 20.4 | 83,562 |
| August 15, 2025 | 21.2 | 20.95 | 20.95 | 21.2 | 20.95 | 68,147 |
| August 14, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 21 | 53,342 |
| August 13, 2025 | 21.15 | 21.15 | 21.15 | 22.2 | 21.15 | 39,300 |
| August 12, 2025 | 21.3 | 21.15 | 21.15 | 21.3 | 21 | 24,009 |
| August 11, 2025 | 21.4 | 21.3 | 21.3 | 21.6 | 21.3 | 54,681 |
| August 08, 2025 | 21.55 | 21.25 | 21.25 | 21.55 | 21.15 | 20,369 |
| August 07, 2025 | 21.7 | 21.35 | 21.35 | 21.85 | 21.35 | 85,945 |
| August 06, 2025 | 20.9 | 21.35 | 21.35 | 23.65 | 20.8 | 1.02M |
| August 05, 2025 | 21.55 | 21.5 | 21.5 | 21.55 | 21.05 | 63,023 |
| August 04, 2025 | 20.8 | 20.95 | 20.95 | 21.2 | 20.8 | 17,677 |
| August 01, 2025 | 21.15 | 21.1 | 21.1 | 21.3 | 20.8 | 25,311 |
| July 31, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 21.1 | 23,159 |
| July 30, 2025 | 21.1 | 21.25 | 21.25 | 21.5 | 21.1 | 43,419 |
| July 29, 2025 | 21.5 | 21.2 | 21.2 | 21.5 | 21.2 | 25,425 |
| July 28, 2025 | 21.5 | 21.35 | 21.35 | 21.5 | 21.2 | 21,134 |
| July 25, 2025 | 21.2 | 21.3 | 21.3 | 21.5 | 20.85 | 43,651 |
| July 24, 2025 | 20.9 | 21.2 | 21.2 | 22 | 20.9 | 115,569 |
| July 23, 2025 | 20.5 | 20.45 | 20.45 | 20.7 | 20 | 27,657 |
| July 22, 2025 | 20.85 | 20.6 | 20.6 | 20.9 | 20.6 | 16,446 |
| July 21, 2025 | 20.6 | 20.7 | 20.7 | 20.8 | 20.6 | 21,722 |
| July 18, 2025 | 20.7 | 20.65 | 20.65 | 20.7 | 20.5 | 13,323 |
| July 17, 2025 | 20.6 | 20.55 | 20.55 | 20.7 | 20.4 | 55,338 |
| July 16, 2025 | 20.5 | 20.45 | 20.45 | 20.7 | 20.4 | 26,300 |
| July 15, 2025 | 20.5 | 20.45 | 20.45 | 20.5 | 20.25 | 26,400 |
| July 14, 2025 | 20 | 20.35 | 20.35 | 20.5 | 20 | 35,376 |
| July 11, 2025 | 20.5 | 20.5 | 20.5 | 20.6 | 20.3 | 22,152 |
| July 10, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.3 | 12,567 |
| July 09, 2025 | 20.3 | 20.4 | 20.4 | 20.6 | 20 | 58,300 |
| July 08, 2025 | 20.8 | 20.45 | 20.45 | 20.8 | 20.45 | 4,135 |
| July 07, 2025 | 21.55 | 20.5 | 20.5 | 21.55 | 20.4 | 38,550 |
| July 04, 2025 | 21.1 | 21.15 | 21.15 | 21.7 | 20.9 | 59,907 |
| July 03, 2025 | 20.7 | 21.15 | 21.15 | 21.2 | 20.7 | 96,393 |
| July 02, 2025 | 21.15 | 20.75 | 20.75 | 21.15 | 20.65 | 24,208 |
| July 01, 2025 | 20.6 | 21.1 | 21.1 | 21.3 | 20.6 | 53,140 |
| June 30, 2025 | 21.2 | 20.75 | 20.75 | 21.2 | 20.75 | 16,170 |
| June 27, 2025 | 20.9 | 20.6 | 20.6 | 20.9 | 20.55 | 30,503 |
| June 26, 2025 | 21 | 20.65 | 20.65 | 21.05 | 20.5 | 34,309 |
| June 25, 2025 | 21.25 | 20.85 | 20.85 | 21.25 | 20.75 | 32,133 |
| June 24, 2025 | 20.8 | 20.75 | 20.75 | 21 | 20.5 | 27,841 |
| June 23, 2025 | 20.2 | 20.65 | 20.65 | 20.9 | 19.45 | 131,189 |
| June 20, 2025 | 19.75 | 19.95 | 19.95 | 20.3 | 19.75 | 72,044 |
| June 19, 2025 | 20.3 | 20.3 | 20.3 | 20.45 | 20.05 | 34,507 |
| June 18, 2025 | 20.55 | 20.25 | 20.25 | 20.7 | 20.05 | 77,189 |
| June 17, 2025 | 20.2 | 20.55 | 20.55 | 20.6 | 20.05 | 72,392 |
| June 16, 2025 | 20.45 | 20.15 | 20.15 | 20.45 | 19.7 | 70,756 |
| June 13, 2025 | 21 | 20.55 | 20.55 | 21 | 20.55 | 23,563 |
| June 12, 2025 | 21.15 | 20.95 | 20.95 | 21.15 | 20.6 | 41,479 |
| June 11, 2025 | 21.15 | 20.95 | 20.95 | 21.4 | 20.85 | 70,416 |
| June 10, 2025 | 20.4 | 20.95 | 20.95 | 21.05 | 20.4 | 23,624 |
| June 09, 2025 | 20.6 | 20.8 | 20.8 | 21.25 | 20.55 | 83,974 |
| June 06, 2025 | 19.7 | 20.45 | 20.45 | 20.7 | 19.7 | 119,908 |
| June 05, 2025 | 19.15 | 19.45 | 19.45 | 19.9 | 19.15 | 118,816 |
| June 04, 2025 | 19.8 | 19 | 19 | 20.3 | 19 | 168,499 |
| June 03, 2025 | 20.7 | 19.5 | 19.5 | 20.8 | 19.5 | 121,030 |
| June 02, 2025 | 21.6 | 20.35 | 20.35 | 21.6 | 19.75 | 69,175 |
| May 29, 2025 | 22.2 | 21.7 | 21.7 | 22.25 | 21.6 | 50,563 |
| May 28, 2025 | 22.3 | 22.15 | 22.15 | 22.35 | 22.1 | 29,396 |
| May 27, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 21.8 | 41,985 |
| May 26, 2025 | 22.55 | 22.25 | 22.25 | 22.55 | 22.1 | 34,265 |