17.05
-0.2(-1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.35 | 17.25 | 17.25 | 17.45 | 17.25 | 197,296 |
| October 16, 2025 | 17.35 | 17.35 | 17.35 | 17.45 | 17.3 | 233,741 |
| October 15, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.3 | 229,306 |
| October 14, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.5 | 179,883 |
| October 13, 2025 | 17.5 | 17.6 | 17.6 | 17.7 | 17.5 | 135,234 |
| October 09, 2025 | 17.7 | 17.75 | 17.75 | 17.75 | 17.65 | 60,076 |
| October 08, 2025 | 17.6 | 17.65 | 17.65 | 17.7 | 17.6 | 122,824 |
| October 07, 2025 | 17.75 | 17.6 | 17.6 | 17.75 | 17.6 | 146,265 |
| October 03, 2025 | 17.75 | 17.75 | 17.75 | 17.8 | 17.7 | 88,313 |
| October 02, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.7 | 151,674 |
| October 01, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.75 | 28,157 |
| September 30, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.75 | 58,141 |
| 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 |