17.90
+0.55(+3.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.1 | 17.35 | 17.35 | 17.5 | 17 | 292,978 |
| September 04, 2025 | 16.85 | 17.05 | 17.05 | 17.05 | 16.75 | 126,913 |
| September 03, 2025 | 16.75 | 16.85 | 16.85 | 16.85 | 16.75 | 38,587 |
| September 02, 2025 | 16.75 | 16.75 | 16.75 | 16.8 | 16.75 | 56,604 |
| September 01, 2025 | 16.8 | 16.7 | 16.7 | 16.85 | 16.7 | 67,641 |
| August 29, 2025 | 16.75 | 16.8 | 16.8 | 16.85 | 16.75 | 63,873 |
| August 28, 2025 | 16.7 | 16.8 | 16.8 | 16.85 | 16.7 | 89,769 |
| August 27, 2025 | 16.75 | 16.9 | 16.9 | 16.9 | 16.65 | 119,115 |
| August 26, 2025 | 16.85 | 16.75 | 16.75 | 16.85 | 16.75 | 95,273 |
| August 25, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.75 | 124,432 |
| August 22, 2025 | 16.7 | 16.75 | 16.75 | 16.75 | 16.7 | 49,489 |
| August 21, 2025 | 16.7 | 16.75 | 16.75 | 16.8 | 16.7 | 51,853 |
| August 20, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.65 | 82,752 |
| August 19, 2025 | 16.65 | 16.7 | 16.7 | 16.7 | 16.5 | 219,121 |
| August 18, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.6 | 83,862 |
| August 15, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 66,259 |
| August 14, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.6 | 88,644 |
| August 13, 2025 | 16.7 | 16.6 | 16.6 | 16.75 | 16.6 | 164,042 |
| August 12, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.65 | 91,645 |
| August 11, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.55 | 105,906 |
| August 08, 2025 | 16.65 | 16.7 | 16.7 | 16.75 | 16.6 | 81,642 |
| August 07, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.55 | 68,928 |
| August 06, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.65 | 69,686 |
| August 05, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.65 | 55,155 |
| August 04, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.5 | 56,566 |
| August 01, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.45 | 62,053 |
| July 31, 2025 | 16.6 | 16.55 | 16.55 | 16.65 | 16.5 | 42,356 |
| July 30, 2025 | 16.45 | 16.6 | 16.6 | 16.6 | 16.45 | 67,535 |
| July 29, 2025 | 16.55 | 16.45 | 16.45 | 16.6 | 16.45 | 120,743 |
| July 28, 2025 | 16.5 | 16.55 | 16.55 | 16.65 | 16.5 | 52,862 |
| July 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.6 | 29,068 |
| July 24, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.6 | 68,802 |
| July 23, 2025 | 16.6 | 16.7 | 16.7 | 16.8 | 16.6 | 65,558 |
| July 22, 2025 | 16.9 | 16.65 | 16.65 | 16.95 | 16.65 | 182,883 |
| July 21, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.9 | 33,980 |
| July 18, 2025 | 17 | 16.95 | 16.95 | 17 | 16.85 | 92,830 |
| July 17, 2025 | 16.95 | 16.95 | 16.95 | 17 | 16.95 | 54,310 |
| July 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.9 | 72,525 |
| July 15, 2025 | 16.9 | 16.95 | 16.95 | 17 | 16.9 | 38,637 |
| July 14, 2025 | 17 | 16.9 | 16.9 | 17 | 16.9 | 110,078 |
| July 11, 2025 | 16.95 | 17 | 17 | 17 | 16.95 | 65,931 |
| July 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.9 | 39,935 |
| July 09, 2025 | 16.95 | 16.95 | 16.95 | 17 | 16.95 | 50,816 |
| July 08, 2025 | 16.9 | 17 | 17 | 17 | 16.9 | 49,613 |
| July 07, 2025 | 16.85 | 17 | 17 | 17.05 | 16.85 | 27,696 |
| July 04, 2025 | 17.05 | 17 | 17 | 17.1 | 17 | 49,484 |
| July 03, 2025 | 17 | 17.1 | 17.1 | 17.15 | 17 | 60,213 |
| July 02, 2025 | 17 | 17 | 17 | 17 | 16.95 | 20,037 |
| July 01, 2025 | 16.95 | 17 | 17 | 17.1 | 16.95 | 77,592 |
| June 30, 2025 | 17.15 | 16.95 | 16.95 | 17.15 | 16.95 | 131,872 |
| June 27, 2025 | 17.05 | 17.2 | 17.2 | 17.2 | 17.05 | 86,569 |
| June 26, 2025 | 17.05 | 17.1 | 17.1 | 17.25 | 17.05 | 89,454 |
| June 25, 2025 | 17 | 17.05 | 17.05 | 17.15 | 16.95 | 65,774 |
| June 24, 2025 | 16.95 | 17.1 | 17.1 | 17.2 | 16.95 | 80,141 |
| June 23, 2025 | 17 | 16.95 | 16.95 | 17.05 | 16.85 | 111,488 |
| June 20, 2025 | 17.85 | 17.15 | 17.15 | 17.85 | 16.8 | 351,402 |
| June 19, 2025 | 17.5 | 17.8 | 17.8 | 17.8 | 17.4 | 210,347 |
| June 18, 2025 | 17.3 | 17.6 | 17.6 | 17.65 | 17.25 | 117,272 |
| June 17, 2025 | 17.1 | 17.3 | 17.3 | 17.45 | 17.1 | 147,620 |
| June 16, 2025 | 17.05 | 17 | 17 | 17.05 | 17 | 65,270 |