20.15
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20 | 33,156 |
| September 04, 2025 | 20.05 | 20.1 | 20.1 | 20.3 | 20 | 25,371 |
| September 03, 2025 | 20.5 | 20.05 | 20.05 | 20.5 | 20 | 33,238 |
| September 02, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20.05 | 30,469 |
| September 01, 2025 | 20.75 | 20.1 | 20.1 | 20.75 | 20.1 | 22,577 |
| August 29, 2025 | 20.4 | 20.25 | 20.25 | 20.4 | 20.05 | 38,388 |
| August 28, 2025 | 20.1 | 20.25 | 20.25 | 20.8 | 20.1 | 30,511 |
| August 27, 2025 | 20 | 20.1 | 20.1 | 20.45 | 20 | 35,489 |
| August 26, 2025 | 20.2 | 20 | 20 | 20.2 | 20 | 26,646 |
| August 25, 2025 | 20.1 | 20.1 | 20.1 | 20.2 | 20 | 48,383 |
| August 22, 2025 | 20.3 | 20.1 | 20.1 | 20.3 | 19.95 | 23,217 |
| August 21, 2025 | 20.2 | 20.05 | 20.05 | 20.2 | 19.9 | 38,144 |
| August 20, 2025 | 20.4 | 20 | 20 | 20.4 | 19.9 | 42,049 |
| August 19, 2025 | 20.4 | 20.15 | 20.15 | 20.5 | 20 | 51,035 |
| 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 |