19.10
-0.75(-3.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.25 | 19.85 | 19.85 | 20.25 | 19.1 | 757,867 |
| September 04, 2025 | 17.9 | 19.65 | 19.65 | 19.65 | 17.9 | 1.24M |
| September 03, 2025 | 18 | 17.9 | 17.9 | 18.05 | 17.8 | 130,440 |
| September 02, 2025 | 18.15 | 17.95 | 17.95 | 18.3 | 17.9 | 306,420 |
| September 01, 2025 | 18.8 | 18.3 | 18.3 | 18.8 | 18 | 343,456 |
| August 29, 2025 | 18.65 | 18.7 | 18.7 | 19 | 18.5 | 381,518 |
| August 28, 2025 | 18.6 | 18.65 | 18.65 | 18.9 | 18.5 | 459,201 |
| August 27, 2025 | 19.95 | 19.65 | 18.61 | 19.95 | 19.6 | 258,325 |
| August 26, 2025 | 19.7 | 19.55 | 18.51 | 20.1 | 19.55 | 158,442 |
| August 25, 2025 | 20.4 | 19.7 | 18.66 | 20.4 | 19.55 | 214,123 |
| August 22, 2025 | 19.5 | 19.7 | 18.66 | 19.95 | 19.45 | 131,453 |
| August 21, 2025 | 19.55 | 19.6 | 18.56 | 19.7 | 19.5 | 119,241 |
| August 20, 2025 | 19.7 | 19.55 | 18.51 | 19.7 | 19.45 | 173,754 |
| August 19, 2025 | 19.9 | 19.7 | 18.66 | 19.9 | 19.65 | 247,391 |
| August 18, 2025 | 20.5 | 19.95 | 18.89 | 20.5 | 19.9 | 174,682 |
| August 15, 2025 | 20.35 | 20.25 | 20.25 | 20.45 | 20.1 | 84,683 |
| August 14, 2025 | 19.9 | 20.25 | 20.25 | 20.55 | 19.9 | 249,679 |
| August 13, 2025 | 20 | 19.75 | 19.75 | 20.15 | 19.75 | 280,966 |
| August 12, 2025 | 19.85 | 19.85 | 19.85 | 19.95 | 19.8 | 77,583 |
| August 11, 2025 | 20.6 | 19.95 | 19.95 | 20.6 | 19.8 | 381,832 |
| August 08, 2025 | 20.3 | 20.6 | 20.6 | 20.6 | 20.1 | 169,212 |
| August 07, 2025 | 20.6 | 20.2 | 20.2 | 20.6 | 20.05 | 233,016 |
| August 06, 2025 | 19.65 | 20.45 | 20.45 | 20.55 | 19.65 | 290,840 |
| August 05, 2025 | 19.65 | 19.6 | 19.6 | 19.85 | 19.45 | 98,961 |
| August 04, 2025 | 19.5 | 19.55 | 19.55 | 19.65 | 19.4 | 100,305 |
| August 01, 2025 | 19.3 | 19.65 | 19.65 | 19.8 | 19.3 | 74,710 |
| July 31, 2025 | 19.25 | 19.65 | 19.65 | 19.85 | 19.2 | 162,090 |
| July 30, 2025 | 19.5 | 19.2 | 19.2 | 19.5 | 19.2 | 177,207 |
| July 29, 2025 | 19.75 | 19.45 | 19.45 | 19.75 | 19.45 | 260,056 |
| July 28, 2025 | 19.75 | 19.75 | 19.75 | 19.85 | 19.65 | 89,421 |
| July 25, 2025 | 19.85 | 19.8 | 19.8 | 20 | 19.8 | 70,140 |
| July 24, 2025 | 19.7 | 19.8 | 19.8 | 19.9 | 19.6 | 78,936 |
| July 23, 2025 | 19.6 | 19.7 | 19.7 | 19.95 | 19.55 | 127,700 |
| July 22, 2025 | 19.85 | 19.6 | 19.6 | 19.9 | 19.6 | 199,616 |
| July 21, 2025 | 19.7 | 19.85 | 19.85 | 19.85 | 19.7 | 65,711 |
| July 18, 2025 | 20 | 19.7 | 19.7 | 20 | 19.5 | 494,817 |
| July 17, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.85 | 136,864 |
| July 16, 2025 | 19.9 | 19.9 | 19.9 | 20.15 | 19.85 | 100,960 |
| July 15, 2025 | 19.9 | 19.9 | 19.9 | 20.1 | 19.85 | 89,377 |
| July 14, 2025 | 20 | 19.95 | 19.95 | 20.25 | 19.85 | 125,030 |
| July 11, 2025 | 20.15 | 20 | 20 | 20.15 | 19.95 | 107,839 |
| July 10, 2025 | 19.95 | 20 | 20 | 20.15 | 19.95 | 103,728 |
| July 09, 2025 | 20.15 | 20.2 | 20.2 | 20.3 | 20.1 | 74,919 |
| July 08, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 19.8 | 173,717 |
| July 07, 2025 | 20.1 | 20.05 | 20.05 | 20.2 | 19.85 | 66,102 |
| July 04, 2025 | 20.25 | 20.2 | 20.2 | 20.25 | 20.05 | 80,063 |
| July 03, 2025 | 20.15 | 20.35 | 20.35 | 20.4 | 20.15 | 72,017 |
| July 02, 2025 | 20.25 | 20.1 | 20.1 | 20.25 | 20.1 | 103,604 |
| July 01, 2025 | 20.05 | 20.45 | 20.45 | 20.5 | 20.05 | 197,330 |
| June 30, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20.1 | 191,863 |
| June 27, 2025 | 20.65 | 20.5 | 20.5 | 20.7 | 20.4 | 120,581 |
| June 26, 2025 | 20.65 | 20.5 | 20.5 | 20.65 | 20.3 | 213,620 |
| June 25, 2025 | 20.35 | 20.25 | 20.25 | 20.35 | 20.15 | 75,268 |
| June 24, 2025 | 20.3 | 20.15 | 20.15 | 20.45 | 20.15 | 118,328 |
| June 23, 2025 | 20.05 | 20 | 20 | 20.2 | 19.75 | 191,727 |
| June 20, 2025 | 20.95 | 20.25 | 20.25 | 20.95 | 20.1 | 336,191 |
| June 19, 2025 | 21.45 | 20.9 | 20.9 | 21.45 | 20.9 | 220,657 |
| June 18, 2025 | 21 | 21.25 | 21.25 | 21.35 | 21 | 105,953 |
| June 17, 2025 | 21.3 | 21.1 | 21.1 | 21.4 | 21 | 114,703 |
| June 16, 2025 | 21.5 | 21.1 | 21.1 | 21.55 | 20.85 | 436,874 |