17.40
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.4 | 17.35 | 17.35 | 17.55 | 17.3 | 97,000 |
| September 04, 2025 | 17.55 | 17.3 | 17.3 | 17.65 | 17.3 | 140,197 |
| September 03, 2025 | 17.4 | 17.55 | 17.55 | 17.6 | 17.4 | 70,087 |
| September 02, 2025 | 17.2 | 17.45 | 17.45 | 17.45 | 17.15 | 86,013 |
| September 01, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17.1 | 89,530 |
| August 29, 2025 | 17.35 | 17.25 | 17.25 | 17.35 | 17.15 | 52,000 |
| August 28, 2025 | 17.45 | 17.2 | 17.2 | 17.5 | 17.2 | 141,580 |
| August 27, 2025 | 17.45 | 17.4 | 17.4 | 17.9 | 17.4 | 105,895 |
| August 26, 2025 | 17.55 | 17.45 | 17.45 | 17.7 | 17.45 | 42,001 |
| August 25, 2025 | 17.55 | 17.7 | 17.7 | 18 | 17.5 | 134,277 |
| August 22, 2025 | 17.55 | 17.4 | 17.4 | 17.8 | 17.4 | 131,600 |
| August 21, 2025 | 17.5 | 17.65 | 17.65 | 17.65 | 17.45 | 82,000 |
| August 20, 2025 | 17.65 | 17.55 | 17.55 | 17.8 | 17.35 | 186,937 |
| August 19, 2025 | 17.75 | 17.55 | 17.55 | 17.85 | 17.55 | 142,842 |
| August 18, 2025 | 17.85 | 17.8 | 17.8 | 17.95 | 17.8 | 70,185 |
| August 15, 2025 | 17.85 | 17.9 | 17.9 | 17.95 | 17.75 | 185,900 |
| August 14, 2025 | 17.9 | 17.95 | 17.95 | 18 | 17.7 | 144,985 |
| August 13, 2025 | 18.2 | 17.85 | 17.85 | 18.2 | 17.85 | 230,160 |
| August 12, 2025 | 18.15 | 18.3 | 18.3 | 18.3 | 17.8 | 153,050 |
| August 11, 2025 | 18.15 | 18.2 | 18.2 | 18.4 | 18.05 | 87,200 |
| August 08, 2025 | 18.15 | 18.25 | 18.25 | 18.3 | 18.15 | 367,294 |
| August 07, 2025 | 18.2 | 18.2 | 18.2 | 18.3 | 18.1 | 67,000 |
| August 06, 2025 | 18.1 | 18.15 | 18.15 | 18.2 | 17.9 | 63,001 |
| August 05, 2025 | 17.95 | 18.05 | 18.05 | 18.2 | 17.9 | 82,429 |
| August 04, 2025 | 17.75 | 18 | 18 | 18 | 17.6 | 120,501 |
| August 01, 2025 | 17.75 | 17.75 | 17.75 | 17.9 | 17.6 | 108,001 |
| July 31, 2025 | 17.9 | 18 | 18 | 18 | 17.7 | 147,320 |
| July 30, 2025 | 18.15 | 18 | 18 | 18.2 | 17.9 | 296,000 |
| July 29, 2025 | 18 | 18.1 | 18.1 | 18.2 | 17.85 | 59,109 |
| July 28, 2025 | 18.05 | 18.1 | 18.1 | 18.1 | 17.5 | 126,080 |
| July 25, 2025 | 18.1 | 18 | 18 | 18.3 | 17.9 | 81,301 |
| July 24, 2025 | 18.15 | 18 | 18 | 18.2 | 18 | 73,477 |
| July 23, 2025 | 18 | 18.2 | 18.2 | 18.2 | 18 | 78,456 |
| July 22, 2025 | 18 | 18 | 18 | 18.1 | 17.8 | 105,003 |
| July 21, 2025 | 18.1 | 18 | 18 | 18.1 | 17.95 | 43,002 |
| July 18, 2025 | 18.2 | 18 | 18 | 18.25 | 17.9 | 119,338 |
| July 17, 2025 | 18.25 | 18.2 | 18.2 | 18.35 | 18.05 | 136,251 |
| July 16, 2025 | 18.05 | 18.3 | 18.3 | 18.3 | 17.9 | 235,255 |
| July 15, 2025 | 17.85 | 18.3 | 18.3 | 18.3 | 17.85 | 261,003 |
| July 14, 2025 | 18.25 | 17.95 | 17.95 | 18.3 | 17.85 | 98,153 |
| July 11, 2025 | 17.9 | 18.2 | 18.2 | 18.25 | 17.8 | 77,000 |
| July 10, 2025 | 18.5 | 17.9 | 17.9 | 18.5 | 17.85 | 287,923 |
| July 09, 2025 | 18.95 | 18.7 | 18.4 | 18.95 | 18.7 | 140,050 |
| July 08, 2025 | 19.5 | 18.85 | 18.55 | 19.5 | 18.8 | 360,884 |
| July 07, 2025 | 19.4 | 19.55 | 19.24 | 19.65 | 19.35 | 45,034 |
| July 04, 2025 | 19.65 | 19.6 | 19.29 | 19.65 | 19.35 | 40,024 |
| July 03, 2025 | 20 | 19.7 | 19.38 | 20 | 19.6 | 64,466 |
| July 02, 2025 | 19.8 | 20 | 19.68 | 20.05 | 19.75 | 52,170 |
| July 01, 2025 | 19.6 | 19.9 | 19.58 | 20 | 19.6 | 161,937 |
| June 30, 2025 | 19.9 | 19.5 | 19.19 | 19.9 | 19.35 | 63,304 |
| June 27, 2025 | 19.75 | 19.8 | 19.48 | 20 | 19.7 | 183,673 |
| June 26, 2025 | 19.45 | 19.7 | 19.38 | 19.7 | 19.45 | 160,000 |
| June 25, 2025 | 19.5 | 19.4 | 19.09 | 19.75 | 19.2 | 97,815 |
| June 24, 2025 | 19.15 | 19.5 | 19.19 | 19.6 | 19.1 | 172,106 |
| June 23, 2025 | 19.2 | 18.85 | 18.55 | 19.2 | 18.8 | 117,441 |
| June 20, 2025 | 19.15 | 19.2 | 19.2 | 19.35 | 19 | 197,000 |
| June 19, 2025 | 19.6 | 19.2 | 19.2 | 19.8 | 19.2 | 278,906 |
| June 18, 2025 | 20 | 19.75 | 19.75 | 20.15 | 19.75 | 160,000 |
| June 17, 2025 | 20.1 | 20 | 20 | 20.1 | 19.75 | 138,510 |
| June 16, 2025 | 19.65 | 20.1 | 20.1 | 20.1 | 19.55 | 85,100 |