17.80
-0.05(-0.28%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.9 | 17.8 | 17.8 | 17.9 | 17.7 | 76,064 |
September 25, 2025 | 17.85 | 17.8 | 17.8 | 17.9 | 17.8 | 75,835 |
September 24, 2025 | 17.7 | 17.8 | 17.8 | 17.8 | 17.7 | 21,954 |
September 23, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.65 | 96,692 |
September 22, 2025 | 17.7 | 17.8 | 17.8 | 17.85 | 17.7 | 18,794 |
September 19, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.65 | 63,804 |
September 18, 2025 | 17.9 | 17.8 | 17.8 | 17.9 | 17.75 | 116,944 |
September 17, 2025 | 17.75 | 17.7 | 17.7 | 17.75 | 17.7 | 37,542 |
September 16, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.7 | 88,247 |
September 15, 2025 | 17.75 | 17.85 | 17.85 | 17.85 | 17.7 | 33,554 |
September 12, 2025 | 17.45 | 17.75 | 17.75 | 18.25 | 17.45 | 314,458 |
September 11, 2025 | 17.6 | 17.4 | 17.4 | 17.65 | 17.4 | 164,414 |
September 10, 2025 | 17.75 | 17.7 | 17.7 | 17.75 | 17.6 | 131,541 |
September 09, 2025 | 17.75 | 17.75 | 17.75 | 17.8 | 17.7 | 24,367 |
September 08, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.7 | 35,807 |
September 05, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.65 | 115,487 |
September 04, 2025 | 17.65 | 17.8 | 17.8 | 17.85 | 17.65 | 88,413 |
September 03, 2025 | 17.85 | 17.75 | 17.75 | 17.95 | 17.65 | 107,019 |
September 02, 2025 | 17.7 | 17.65 | 17.65 | 17.8 | 17.6 | 51,796 |
September 01, 2025 | 17.7 | 17.65 | 17.65 | 17.75 | 17.6 | 67,643 |
August 29, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.65 | 78,742 |
August 28, 2025 | 17.8 | 17.75 | 17.75 | 17.9 | 17.75 | 80,818 |
August 27, 2025 | 17.75 | 17.75 | 17.75 | 17.85 | 17.7 | 98,864 |
August 26, 2025 | 17.75 | 17.7 | 17.7 | 17.85 | 17.65 | 160,643 |
August 25, 2025 | 17.8 | 17.8 | 17.8 | 17.9 | 17.75 | 147,337 |
August 22, 2025 | 17.75 | 17.8 | 17.8 | 17.85 | 17.75 | 108,635 |
August 21, 2025 | 17.85 | 17.8 | 17.8 | 17.85 | 17.8 | 108,944 |
August 20, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.7 | 192,109 |
August 19, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.65 | 121,113 |
August 18, 2025 | 18 | 17.85 | 17.85 | 18 | 17.8 | 273,313 |
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 |