20.25
-0.2(-0.98%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.45 | 20.25 | 20.25 | 20.45 | 20.1 | 363,647 |
September 25, 2025 | 20.4 | 20.45 | 20.45 | 20.7 | 20.4 | 176,373 |
September 24, 2025 | 20.65 | 20.5 | 20.5 | 20.75 | 20.45 | 183,873 |
September 23, 2025 | 20.8 | 20.65 | 20.65 | 20.8 | 20.4 | 301,147 |
September 22, 2025 | 20.6 | 20.55 | 20.55 | 20.8 | 20.5 | 305,820 |
September 19, 2025 | 20.65 | 20.65 | 20.65 | 21 | 20.6 | 277,068 |
September 18, 2025 | 20.65 | 20.6 | 20.6 | 20.8 | 20.6 | 170,433 |
September 17, 2025 | 20.65 | 20.5 | 20.5 | 20.85 | 20.45 | 280,450 |
September 16, 2025 | 20.3 | 20.45 | 20.45 | 20.6 | 20.25 | 384,173 |
September 15, 2025 | 20.25 | 20.25 | 20.25 | 20.55 | 20.15 | 169,285 |
September 12, 2025 | 20.5 | 20.25 | 20.25 | 20.55 | 20.05 | 224,248 |
September 11, 2025 | 20.8 | 20 | 20 | 21 | 20 | 1.54M |
September 10, 2025 | 21 | 20.7 | 20.7 | 21 | 20.7 | 115,318 |
September 09, 2025 | 21 | 20.8 | 20.8 | 21.15 | 20.8 | 183,951 |
September 08, 2025 | 20.7 | 20.95 | 20.95 | 21.1 | 20.7 | 284,460 |
September 05, 2025 | 20.85 | 20.7 | 20.7 | 20.9 | 20.65 | 97,578 |
September 04, 2025 | 20.6 | 20.8 | 20.8 | 20.95 | 20.6 | 335,863 |
September 03, 2025 | 20.2 | 20.4 | 20.4 | 20.5 | 20.2 | 130,606 |
September 02, 2025 | 20.4 | 20.2 | 20.2 | 20.5 | 20 | 353,492 |
September 01, 2025 | 20.6 | 20.35 | 20.35 | 20.8 | 20.25 | 317,499 |
August 29, 2025 | 20.7 | 20.6 | 20.6 | 21.1 | 20.6 | 218,326 |
August 28, 2025 | 20.95 | 20.75 | 20.75 | 20.95 | 20.5 | 523,287 |
August 27, 2025 | 20.8 | 20.9 | 20.9 | 21 | 20.65 | 276,253 |
August 26, 2025 | 20.7 | 20.65 | 20.65 | 20.75 | 20.55 | 212,358 |
August 25, 2025 | 20.55 | 20.8 | 20.8 | 20.95 | 20.55 | 279,107 |
August 22, 2025 | 20.7 | 20.45 | 20.45 | 20.8 | 20.4 | 311,836 |
August 21, 2025 | 20.7 | 20.75 | 20.75 | 21 | 20.7 | 146,461 |
August 20, 2025 | 20.95 | 20.65 | 20.65 | 21.1 | 20.4 | 461,697 |
August 19, 2025 | 21.5 | 20.95 | 20.95 | 21.5 | 20.95 | 238,350 |
August 18, 2025 | 21.55 | 21.3 | 21.3 | 21.8 | 21.1 | 381,139 |
August 15, 2025 | 21.4 | 21.55 | 21.55 | 21.65 | 21.2 | 384,043 |
August 14, 2025 | 20.25 | 21.45 | 21.45 | 21.65 | 20.25 | 1.22M |
August 13, 2025 | 20.45 | 20.3 | 20.3 | 20.65 | 20.15 | 465,412 |
August 12, 2025 | 20.5 | 20.45 | 20.45 | 20.8 | 20.3 | 235,845 |
August 11, 2025 | 21.05 | 20.35 | 20.35 | 21.2 | 20.15 | 533,438 |
August 08, 2025 | 20.8 | 21.05 | 21.05 | 21.5 | 20.8 | 812,254 |
August 07, 2025 | 20.75 | 20.6 | 20.6 | 20.75 | 20.5 | 398,469 |
August 06, 2025 | 20.55 | 20.75 | 20.75 | 20.75 | 20.55 | 114,734 |
August 05, 2025 | 20.7 | 20.7 | 20.7 | 20.75 | 20.5 | 169,089 |
August 04, 2025 | 20.2 | 20.35 | 20.35 | 20.5 | 20 | 298,987 |
August 01, 2025 | 20.15 | 20.45 | 20.45 | 20.45 | 19.85 | 280,040 |
July 31, 2025 | 20.85 | 20.35 | 20.35 | 20.85 | 20.2 | 444,527 |
July 30, 2025 | 20.35 | 20.8 | 20.8 | 20.95 | 20.3 | 485,877 |
July 29, 2025 | 20.7 | 20.15 | 20.15 | 20.7 | 20.1 | 825,504 |
July 28, 2025 | 20.8 | 20.5 | 20.5 | 20.95 | 20.45 | 385,425 |
July 25, 2025 | 20.85 | 20.8 | 20.8 | 21 | 20.8 | 136,345 |
July 24, 2025 | 21.2 | 20.8 | 20.8 | 21.2 | 20.7 | 205,815 |
July 23, 2025 | 20.1 | 20.85 | 20.85 | 20.85 | 20.1 | 296,438 |
July 22, 2025 | 21.05 | 20.1 | 20.1 | 21.05 | 20 | 596,807 |
July 21, 2025 | 21 | 21 | 21 | 21.35 | 20.95 | 194,477 |
July 18, 2025 | 21 | 20.95 | 20.95 | 21.15 | 20.8 | 155,035 |
July 17, 2025 | 20.6 | 20.95 | 20.95 | 21.05 | 20.6 | 170,605 |
July 16, 2025 | 20.55 | 20.55 | 20.55 | 20.75 | 20.35 | 204,548 |
July 15, 2025 | 20.8 | 20.55 | 20.55 | 20.9 | 20.5 | 306,879 |
July 14, 2025 | 20.9 | 20.85 | 20.85 | 21 | 20.8 | 166,951 |
July 11, 2025 | 20.65 | 20.95 | 20.95 | 21.1 | 20.6 | 307,629 |
July 10, 2025 | 20.85 | 20.5 | 20.5 | 20.85 | 20.5 | 172,757 |
July 09, 2025 | 20.8 | 20.65 | 20.65 | 20.85 | 20.35 | 128,692 |
July 08, 2025 | 20.85 | 20.65 | 20.65 | 20.9 | 20.55 | 366,367 |
July 07, 2025 | 21.5 | 20.85 | 20.85 | 21.5 | 20.8 | 439,537 |