17.80
-0.05(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.85 | 18 | 18 | 18 | 17.8 | 381,680 |
| August 14, 2025 | 18.05 | 18.05 | 18.05 | 18.15 | 18.05 | 59,563 |
| August 13, 2025 | 18.15 | 18.05 | 18.05 | 18.3 | 18.05 | 91,215 |
| August 12, 2025 | 18.05 | 18.15 | 18.15 | 18.4 | 17.9 | 148,765 |
| August 11, 2025 | 18.8 | 18.15 | 18.15 | 18.8 | 17.1 | 803,907 |
| August 08, 2025 | 18.95 | 18.95 | 18.95 | 19.05 | 18.9 | 57,683 |
| August 07, 2025 | 19.15 | 19 | 19 | 19.15 | 19 | 88,384 |
| August 06, 2025 | 19 | 18.95 | 18.95 | 19.15 | 18.9 | 113,362 |
| August 05, 2025 | 18.9 | 18.9 | 18.9 | 19 | 18.85 | 89,501 |
| August 04, 2025 | 19 | 18.9 | 18.9 | 19 | 18.8 | 113,927 |
| August 01, 2025 | 18.5 | 19 | 19 | 19 | 18.45 | 133,517 |
| July 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.5 | 76,013 |
| July 30, 2025 | 18.65 | 18.65 | 18.65 | 18.75 | 18.65 | 55,962 |
| July 29, 2025 | 18.8 | 18.65 | 18.65 | 18.8 | 18.55 | 83,008 |
| July 28, 2025 | 18.7 | 18.75 | 18.75 | 18.8 | 18.7 | 58,900 |
| July 25, 2025 | 18.8 | 18.8 | 18.8 | 18.85 | 18.7 | 44,354 |
| July 24, 2025 | 18.7 | 18.65 | 18.65 | 18.7 | 18.6 | 104,302 |
| July 23, 2025 | 18.65 | 18.65 | 18.65 | 18.7 | 18.5 | 166,966 |
| July 22, 2025 | 18.7 | 18.7 | 18.7 | 18.75 | 18.6 | 58,898 |
| July 21, 2025 | 18.8 | 18.75 | 18.75 | 18.8 | 18.65 | 53,529 |
| July 18, 2025 | 18.9 | 18.8 | 18.8 | 18.9 | 18.75 | 14,675 |
| July 17, 2025 | 18.7 | 18.75 | 18.75 | 18.8 | 18.6 | 56,192 |
| July 16, 2025 | 18.6 | 18.7 | 18.7 | 18.75 | 18.55 | 58,465 |
| July 15, 2025 | 18.7 | 18.65 | 18.65 | 18.75 | 18.65 | 64,568 |
| July 14, 2025 | 18.8 | 18.75 | 18.75 | 18.8 | 18.7 | 80,440 |
| July 11, 2025 | 18.85 | 18.8 | 18.8 | 18.9 | 18.6 | 84,568 |
| July 10, 2025 | 18.9 | 18.8 | 18.8 | 18.9 | 18.75 | 109,578 |
| July 09, 2025 | 19 | 19 | 19 | 19.05 | 18.95 | 38,983 |
| July 08, 2025 | 18.7 | 18.95 | 18.95 | 19.05 | 18.7 | 29,275 |
| July 07, 2025 | 18.7 | 18.8 | 18.8 | 18.9 | 18.7 | 46,829 |
| July 04, 2025 | 19.2 | 18.7 | 18.7 | 19.25 | 18.7 | 100,604 |
| July 03, 2025 | 18.9 | 18.8 | 18.8 | 18.95 | 18.55 | 137,518 |
| July 02, 2025 | 19 | 18.75 | 18.75 | 19 | 18.5 | 91,737 |
| July 01, 2025 | 18.6 | 18.95 | 18.95 | 18.95 | 18.6 | 108,449 |
| June 30, 2025 | 19.05 | 18.75 | 18.75 | 19.1 | 18.55 | 80,914 |
| June 27, 2025 | 19 | 19.05 | 19.05 | 19.05 | 18.8 | 82,130 |
| June 26, 2025 | 18.55 | 18.85 | 18.85 | 19 | 18.5 | 127,250 |
| June 25, 2025 | 18.4 | 18.55 | 18.55 | 18.55 | 18.4 | 37,251 |
| June 24, 2025 | 18.35 | 18.55 | 18.55 | 18.6 | 18.35 | 72,035 |
| June 23, 2025 | 18.55 | 18.35 | 18.35 | 18.55 | 18.2 | 129,245 |
| June 20, 2025 | 18.5 | 18.65 | 18.65 | 18.85 | 18.2 | 278,029 |
| June 19, 2025 | 18.75 | 18.5 | 18.5 | 18.9 | 18.45 | 270,713 |
| June 18, 2025 | 18.9 | 18.85 | 18.85 | 18.95 | 18.65 | 552,402 |
| June 17, 2025 | 18.95 | 18.95 | 18.95 | 19.05 | 18.9 | 134,186 |
| June 16, 2025 | 19 | 19.05 | 19.05 | 19.1 | 18.9 | 103,703 |
| June 13, 2025 | 19.1 | 19.1 | 19.1 | 19.2 | 18.9 | 185,963 |
| June 12, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19.1 | 215,296 |
| June 11, 2025 | 19.4 | 19.4 | 19.4 | 19.6 | 19.4 | 56,986 |
| June 10, 2025 | 19.35 | 19.4 | 19.4 | 19.6 | 19.3 | 96,878 |
| June 09, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.25 | 149,742 |
| June 06, 2025 | 19.35 | 19.45 | 19.45 | 19.55 | 19.3 | 77,673 |
| June 05, 2025 | 19.55 | 19.35 | 19.35 | 19.55 | 19.3 | 122,825 |
| June 04, 2025 | 19.3 | 19.5 | 19.5 | 19.6 | 19.25 | 167,501 |
| June 03, 2025 | 19.7 | 19.3 | 19.3 | 19.7 | 19.25 | 140,310 |
| June 02, 2025 | 19.85 | 19.5 | 19.5 | 19.95 | 19.5 | 143,819 |
| May 29, 2025 | 19.95 | 20 | 20 | 20.1 | 19.9 | 47,344 |
| May 28, 2025 | 19.95 | 19.9 | 19.9 | 20.1 | 19.8 | 105,882 |
| May 27, 2025 | 20 | 19.75 | 19.75 | 20.05 | 19.75 | 123,094 |
| May 26, 2025 | 19.85 | 19.85 | 19.85 | 19.9 | 19.8 | 215,556 |
| May 23, 2025 | 20 | 19.95 | 19.95 | 20 | 19.85 | 119,598 |