20.40
-0.05(-0.25%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.35 | 20.4 | 20.4 | 20.4 | 20.35 | 4,404 |
September 25, 2025 | 20.4 | 20.4 | 20.4 | 20.45 | 20.35 | 14,687 |
September 24, 2025 | 20.45 | 20.4 | 20.4 | 20.45 | 20.35 | 71,344 |
September 23, 2025 | 20.7 | 20.45 | 20.45 | 20.9 | 20.45 | 140,751 |
September 22, 2025 | 21 | 20.85 | 20.85 | 21 | 20.8 | 31,914 |
September 19, 2025 | 21.35 | 21.2 | 21.2 | 21.35 | 21 | 21,785 |
September 18, 2025 | 21.25 | 21.3 | 21.3 | 21.3 | 21.25 | 10,644 |
September 17, 2025 | 21.05 | 21.05 | 21.05 | 21.35 | 21 | 32,677 |
September 16, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 3,151 |
September 15, 2025 | 21.35 | 21.5 | 21.5 | 21.6 | 21.3 | 6,911 |
September 12, 2025 | 21.5 | 21.65 | 21.65 | 21.7 | 21.3 | 22,417 |
September 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.7 | 8,140 |
September 10, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 3,578 |
September 09, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 22.1 | 3,919 |
September 08, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 3,134 |
September 05, 2025 | 22 | 21.95 | 21.95 | 22 | 21.95 | 21,450 |
September 04, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1,958 |
September 03, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.75 | 3,727 |
September 02, 2025 | 21.6 | 21.8 | 21.8 | 21.8 | 21.6 | 12,520 |
September 01, 2025 | 21.7 | 21.6 | 21.6 | 21.7 | 21.3 | 10,176 |
August 29, 2025 | 21.85 | 21.7 | 21.7 | 22 | 21.7 | 9,089 |
August 28, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
August 27, 2025 | 22.2 | 22 | 22 | 22.35 | 22 | 12,648 |
August 26, 2025 | 22 | 22.2 | 22.2 | 22.5 | 22 | 28,848 |
August 25, 2025 | 21.4 | 21.6 | 21.6 | 21.6 | 21.4 | 15,290 |
August 22, 2025 | 21.65 | 21.4 | 21.4 | 21.65 | 21.4 | 7,989 |
August 21, 2025 | 21.3 | 21.5 | 21.5 | 21.7 | 21.3 | 9,965 |
August 20, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 20.9 | 21,402 |
August 19, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0 |
August 18, 2025 | 21.35 | 20.9 | 20.9 | 21.35 | 20.9 | 81,696 |
August 15, 2025 | 21.45 | 21.5 | 21.5 | 21.5 | 21.45 | 5,785 |
August 14, 2025 | 21.5 | 21.45 | 21.45 | 21.5 | 21.45 | 5,128 |
August 13, 2025 | 21.45 | 21.3 | 21.3 | 21.9 | 21.3 | 23,122 |
August 12, 2025 | 20.7 | 21.65 | 21.65 | 21.65 | 20.7 | 32,491 |
August 11, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 1,313 |
August 08, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1,663 |
August 07, 2025 | 21.3 | 21.35 | 21.35 | 21.35 | 21.3 | 9,326 |
August 06, 2025 | 21.55 | 21.7 | 21.7 | 21.7 | 21.5 | 45,504 |
August 05, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1,450 |
August 04, 2025 | 21.7 | 21.25 | 21.25 | 21.7 | 21.1 | 5,246 |
August 01, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.7 | 3,944 |
July 31, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 5,030 |
July 30, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 24,672 |
July 29, 2025 | 21.8 | 21.95 | 21.95 | 21.95 | 21.65 | 26,066 |
July 28, 2025 | 22.45 | 21.95 | 21.95 | 22.45 | 21.95 | 5,510 |
July 25, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
July 24, 2025 | 22.6 | 22.3 | 22.3 | 22.65 | 22.3 | 23,556 |
July 23, 2025 | 22.15 | 22.15 | 22.15 | 22.5 | 22.15 | 7,623 |
July 22, 2025 | 21.9 | 22 | 22 | 22 | 21.9 | 7,122 |
July 21, 2025 | 21.55 | 21.9 | 21.9 | 21.9 | 21.55 | 5,000 |
July 18, 2025 | 21.1 | 21.25 | 21.25 | 21.25 | 21.1 | 3,000 |
July 17, 2025 | 20.9 | 20.9 | 20.9 | 20.95 | 20.9 | 4,064 |
July 16, 2025 | 20.95 | 21 | 21 | 21 | 20.75 | 5,563 |
July 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.8 | 5,000 |
July 14, 2025 | 20.95 | 20.85 | 20.85 | 20.95 | 20.7 | 9,000 |
July 11, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1,006 |
July 10, 2025 | 20.6 | 20.3 | 20.3 | 20.6 | 20.3 | 2,049 |
July 09, 2025 | 21.15 | 21.25 | 21.25 | 21.3 | 21.15 | 9,000 |
July 08, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 5,000 |
July 07, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2,000 |