20.80
-0.15(-0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 22.05 | 21.3 | 21.3 | 22.15 | 21.3 | 739,385 |
| July 03, 2025 | 21.9 | 22.05 | 22.05 | 22.15 | 21.8 | 353,108 |
| July 02, 2025 | 22.05 | 21.9 | 21.9 | 22.15 | 21.7 | 1.47M |
| July 01, 2025 | 23.7 | 23.75 | 21.95 | 24.1 | 23.45 | 920,633 |
| June 30, 2025 | 24 | 23.5 | 21.72 | 24.2 | 23.35 | 1.67M |
| June 27, 2025 | 24.05 | 24 | 24 | 24.2 | 23.95 | 595,299 |
| June 26, 2025 | 23.65 | 24.05 | 24.05 | 24.2 | 23.65 | 602,228 |
| June 25, 2025 | 23.7 | 23.75 | 23.75 | 23.9 | 23.6 | 191,966 |
| June 24, 2025 | 23.5 | 23.6 | 23.6 | 23.85 | 23.2 | 582,569 |
| June 23, 2025 | 23.7 | 23.1 | 23.1 | 23.7 | 23.05 | 1.08M |
| June 20, 2025 | 23.75 | 23.75 | 23.75 | 23.85 | 23.4 | 481,375 |
| June 19, 2025 | 24 | 23.7 | 23.7 | 24 | 23.7 | 586,802 |
| June 18, 2025 | 24 | 24.05 | 24.05 | 24.25 | 23.9 | 374,717 |