17.55
+0.4(+2.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 17.1 | 17.55 | 17.55 | 17.55 | 17.1 | 876,778 |
| May 08, 2025 | 17.65 | 17.15 | 17.15 | 17.65 | 17.15 | 1.08M |
| May 07, 2025 | 17.45 | 17.6 | 17.6 | 17.6 | 17.4 | 1.04M |
| May 06, 2025 | 17.5 | 17.25 | 17.25 | 17.7 | 17.15 | 1.94M |
| May 05, 2025 | 16.8 | 17 | 17 | 17.05 | 16.6 | 1.69M |
| May 02, 2025 | 16.65 | 16.7 | 16.7 | 16.75 | 16.5 | 990,491 |
| May 01, 2025 | 16.75 | 16.55 | 16.55 | 16.8 | 16.55 | 853,570 |
| April 30, 2025 | 16.75 | 16.55 | 16.55 | 16.8 | 16.55 | 853,658 |
| April 29, 2025 | 16.6 | 16.85 | 16.85 | 16.95 | 16.6 | 843,736 |
| April 28, 2025 | 16.65 | 16.6 | 16.6 | 16.75 | 16.6 | 611,757 |
| April 25, 2025 | 16.65 | 16.6 | 16.6 | 16.75 | 16.6 | 582,394 |
| April 24, 2025 | 16.65 | 16.55 | 16.55 | 16.7 | 16.45 | 586,926 |
| April 23, 2025 | 16.4 | 16.8 | 16.8 | 16.8 | 16.4 | 802,161 |
| April 22, 2025 | 16.4 | 16.35 | 16.35 | 16.45 | 16 | 583,356 |
| April 21, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.3 | 489,499 |
| April 18, 2025 | 16.55 | 16.55 | 16.55 | 16.6 | 16.45 | 406,222 |
| April 17, 2025 | 16.65 | 16.5 | 16.5 | 16.65 | 16.4 | 414,250 |
| April 16, 2025 | 16.6 | 16.5 | 16.5 | 16.65 | 16.45 | 990,559 |
| April 15, 2025 | 16.45 | 16.8 | 16.8 | 16.8 | 16.45 | 1.01M |
| April 14, 2025 | 16.45 | 16.45 | 16.45 | 16.8 | 16.3 | 1.59M |
| April 11, 2025 | 15.7 | 16.5 | 16.5 | 16.55 | 15.7 | 2.86M |
| April 10, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16.15 | 2.19M |
| April 09, 2025 | 15.7 | 14.95 | 14.95 | 15.7 | 14.9 | 3.92M |
| April 08, 2025 | 16.15 | 15.95 | 15.95 | 16.25 | 15.65 | 4.4M |
| April 07, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.39M |
| April 02, 2025 | 18 | 18.15 | 18.15 | 18.2 | 17.8 | 1.1M |
| April 01, 2025 | 17.9 | 18.1 | 18.1 | 18.3 | 17.9 | 1.71M |
| March 31, 2025 | 18.15 | 17.95 | 17.95 | 18.2 | 17.85 | 2.15M |
| March 28, 2025 | 18.8 | 18.45 | 18.45 | 18.8 | 18.45 | 1.84M |
| March 27, 2025 | 18.9 | 18.85 | 18.85 | 19 | 18.75 | 1.14M |
| March 26, 2025 | 18.95 | 19.05 | 19.05 | 19.1 | 18.9 | 568,829 |
| March 25, 2025 | 19.15 | 18.95 | 18.95 | 19.25 | 18.9 | 923,939 |
| March 24, 2025 | 19.15 | 19.15 | 19.15 | 19.25 | 19 | 1.21M |
| March 21, 2025 | 19.5 | 19.75 | 19.75 | 19.75 | 19.5 | 1.01M |
| March 20, 2025 | 19.5 | 19.75 | 19.75 | 19.75 | 19.5 | 1.01M |
| March 19, 2025 | 19.65 | 19.6 | 19.6 | 19.65 | 19.4 | 1.08M |
| March 18, 2025 | 19.75 | 19.65 | 19.65 | 19.85 | 19.5 | 968,208 |
| March 17, 2025 | 19.55 | 19.55 | 19.55 | 19.75 | 19.4 | 1.04M |
| March 14, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19.05 | 1.17M |
| March 13, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19.05 | 1.17M |
| March 12, 2025 | 19.45 | 19.35 | 19.35 | 19.5 | 19.2 | 1.11M |
| March 11, 2025 | 19.35 | 19.35 | 19.35 | 19.5 | 19.05 | 1.77M |
| March 10, 2025 | 19.3 | 19.6 | 19.6 | 19.7 | 19.3 | 1.94M |
| March 07, 2025 | 19.25 | 19.2 | 19.2 | 19.3 | 19.15 | 1.11M |
| March 06, 2025 | 19.1 | 19.15 | 19.15 | 19.25 | 19 | 1.11M |
| March 05, 2025 | 18.85 | 19.15 | 19.15 | 19.25 | 18.75 | 1.37M |
| March 04, 2025 | 18.8 | 18.85 | 18.85 | 18.95 | 18.7 | 1.35M |
| March 03, 2025 | 19.15 | 19.05 | 19.05 | 19.15 | 18.9 | 1.36M |
| February 27, 2025 | 19.15 | 19.3 | 19.3 | 19.3 | 18.85 | 2.7M |
| February 26, 2025 | 19.15 | 19.15 | 19.15 | 19.2 | 19 | 1.02M |
| February 25, 2025 | 18.95 | 19.15 | 19.15 | 19.3 | 18.9 | 1.51M |
| February 24, 2025 | 18.95 | 19.05 | 19.05 | 19.05 | 18.9 | 909,932 |
| February 21, 2025 | 19 | 19 | 19 | 19.1 | 18.9 | 1.11M |
| February 20, 2025 | 18.95 | 19 | 19 | 19.05 | 18.75 | 1.18M |
| February 19, 2025 | 18.85 | 18.95 | 18.95 | 19 | 18.75 | 729,585 |
| February 18, 2025 | 18.85 | 18.85 | 18.85 | 18.95 | 18.7 | 806,517 |
| February 17, 2025 | 19.1 | 18.85 | 18.85 | 19.1 | 18.8 | 1.28M |
| February 14, 2025 | 18.85 | 18.9 | 18.9 | 18.9 | 18.7 | 1.06M |
| February 13, 2025 | 18.25 | 18.85 | 18.85 | 18.85 | 18.25 | 1.71M |
| February 12, 2025 | 18.2 | 18.25 | 18.25 | 18.5 | 18.2 | 948,704 |