17.75
+0.3(+1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.45 | 17.75 | 17.75 | 17.75 | 17.3 | 404,936 |
| September 05, 2025 | 17.15 | 17.45 | 17.45 | 17.45 | 17.05 | 257,401 |
| September 04, 2025 | 17 | 17.3 | 17.3 | 17.3 | 17 | 1.11M |
| September 03, 2025 | 17.3 | 17 | 17 | 17.3 | 16.75 | 403,703 |
| September 02, 2025 | 17 | 17.3 | 17.3 | 17.3 | 16.7 | 874,020 |
| September 01, 2025 | 17 | 16.9 | 16.9 | 17.1 | 16.75 | 388,371 |
| August 29, 2025 | 17.1 | 16.85 | 16.85 | 17.2 | 16.8 | 454,586 |
| August 28, 2025 | 17.05 | 17.15 | 17.15 | 17.2 | 16.7 | 729,444 |
| August 27, 2025 | 16.8 | 17.05 | 17.05 | 17.05 | 16.5 | 934,529 |
| August 26, 2025 | 17.2 | 17.05 | 17.05 | 17.3 | 16.85 | 280,009 |
| August 25, 2025 | 17.3 | 17.25 | 17.25 | 17.35 | 17.05 | 161,093 |
| August 22, 2025 | 17.2 | 17.2 | 17.2 | 17.4 | 17 | 259,062 |
| August 21, 2025 | 16.9 | 17.25 | 17.25 | 17.35 | 16.9 | 669,573 |
| August 20, 2025 | 16.75 | 16.85 | 16.85 | 17 | 16.55 | 371,859 |
| August 19, 2025 | 17.35 | 16.75 | 16.75 | 17.35 | 16.6 | 521,959 |
| August 18, 2025 | 17.55 | 17.5 | 17.5 | 17.85 | 17.3 | 516,480 |
| August 15, 2025 | 17.2 | 17.5 | 17.5 | 17.8 | 17.05 | 817,334 |
| August 14, 2025 | 17 | 17.3 | 17.3 | 17.3 | 17 | 763,452 |
| August 13, 2025 | 17 | 17 | 17 | 17.05 | 16.75 | 286,674 |
| August 12, 2025 | 16.7 | 17 | 17 | 17 | 16.7 | 329,042 |
| August 11, 2025 | 17.6 | 16.65 | 16.65 | 17.6 | 16.65 | 582,606 |
| August 08, 2025 | 17.4 | 17.6 | 17.6 | 17.6 | 17.25 | 278,155 |
| August 07, 2025 | 18.1 | 17.4 | 17.4 | 18.1 | 17.4 | 912,058 |
| August 06, 2025 | 18.3 | 18.3 | 18.3 | 18.35 | 18 | 543,152 |
| August 05, 2025 | 18 | 18.3 | 18.3 | 18.4 | 17.8 | 621,763 |
| August 04, 2025 | 18 | 17.85 | 17.85 | 18.05 | 17.7 | 615,281 |
| August 01, 2025 | 18 | 17.85 | 17.85 | 18.15 | 17.75 | 217,349 |
| July 31, 2025 | 18.4 | 18.05 | 18.05 | 18.4 | 18 | 599,177 |
| July 30, 2025 | 18.15 | 18.35 | 18.35 | 18.35 | 17.9 | 1.23M |
| July 29, 2025 | 18.15 | 18.1 | 18.1 | 18.3 | 17.85 | 573,269 |
| July 28, 2025 | 18.15 | 18.4 | 18.4 | 18.4 | 17.85 | 891,753 |
| July 25, 2025 | 18.35 | 18.2 | 18.2 | 18.4 | 17.95 | 475,853 |
| July 24, 2025 | 18 | 18.35 | 18.35 | 18.35 | 17.9 | 263,499 |
| July 23, 2025 | 17.65 | 18.3 | 18.3 | 18.3 | 17.5 | 1.83M |
| July 22, 2025 | 18 | 17.65 | 17.65 | 18 | 17.3 | 592,023 |
| July 21, 2025 | 18.05 | 17.75 | 17.75 | 18.3 | 17.75 | 266,094 |
| July 18, 2025 | 18.25 | 18.25 | 18.25 | 18.55 | 17.85 | 339,465 |
| July 17, 2025 | 17.85 | 18.2 | 18.2 | 18.35 | 17.85 | 834,937 |
| July 16, 2025 | 17.9 | 17.95 | 17.95 | 18 | 17.6 | 529,093 |
| July 15, 2025 | 18.3 | 17.9 | 17.9 | 18.55 | 17.9 | 227,482 |
| July 14, 2025 | 18.65 | 18.45 | 18.45 | 18.65 | 18.25 | 100,014 |
| July 11, 2025 | 18.15 | 18.65 | 18.65 | 18.65 | 18.15 | 249,958 |
| July 10, 2025 | 18 | 18.15 | 18.15 | 18.2 | 17.7 | 994,179 |
| July 09, 2025 | 18.1 | 18.2 | 18.2 | 18.3 | 17.85 | 144,045 |
| July 08, 2025 | 18.55 | 18 | 18 | 18.6 | 17.75 | 604,578 |
| July 07, 2025 | 18.35 | 18.55 | 18.55 | 18.8 | 18.15 | 416,549 |
| July 04, 2025 | 19.1 | 18.55 | 18.55 | 19.1 | 18.4 | 245,622 |
| July 03, 2025 | 18.4 | 19.05 | 19.05 | 19.05 | 18.25 | 640,647 |
| July 02, 2025 | 18.4 | 18.35 | 18.35 | 18.4 | 18.2 | 71,122 |
| July 01, 2025 | 18.15 | 18.35 | 18.35 | 18.4 | 18.1 | 172,061 |
| June 30, 2025 | 18.5 | 18.15 | 18.15 | 18.65 | 18.1 | 128,029 |
| June 27, 2025 | 18.3 | 18.45 | 18.45 | 18.5 | 18.15 | 345,723 |
| June 26, 2025 | 18.15 | 18.25 | 18.25 | 18.45 | 18.05 | 150,009 |
| June 25, 2025 | 18.2 | 18.1 | 18.1 | 18.35 | 17.95 | 269,007 |
| June 24, 2025 | 18.3 | 18.25 | 18.25 | 18.4 | 18 | 357,042 |
| June 23, 2025 | 18.5 | 18.05 | 18.05 | 18.55 | 18.05 | 263,755 |
| June 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.2 | 163,226 |
| June 19, 2025 | 18.55 | 18.7 | 18.7 | 18.75 | 18.5 | 244,451 |
| June 18, 2025 | 19.05 | 18.6 | 18.6 | 19.3 | 18.55 | 1.22M |
| June 17, 2025 | 19.15 | 19.25 | 19.25 | 19.3 | 18.8 | 550,180 |