17.00
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17 | 16.95 | 16.95 | 17 | 16.9 | 43,843 |
| September 04, 2025 | 16.9 | 17 | 17 | 17.05 | 16.9 | 112,447 |
| September 03, 2025 | 16.75 | 16.9 | 16.9 | 16.9 | 16.65 | 100,308 |
| September 02, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.75 | 94,578 |
| September 01, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.8 | 57,363 |
| August 29, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.75 | 95,751 |
| August 28, 2025 | 16.9 | 16.75 | 16.75 | 16.9 | 16.75 | 352,017 |
| August 27, 2025 | 16.8 | 16.9 | 16.9 | 16.95 | 16.8 | 63,586 |
| August 26, 2025 | 16.85 | 16.9 | 16.9 | 16.9 | 16.85 | 48,153 |
| August 25, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.8 | 89,729 |
| August 22, 2025 | 16.85 | 16.85 | 16.85 | 16.95 | 16.8 | 76,556 |
| August 21, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.9 | 114,348 |
| August 20, 2025 | 16.95 | 16.85 | 16.85 | 16.95 | 16.8 | 19,723 |
| August 19, 2025 | 16.85 | 17.05 | 17.05 | 17.05 | 16.85 | 66,034 |
| August 18, 2025 | 17 | 17 | 17 | 17 | 16.85 | 123,407 |
| August 15, 2025 | 17 | 17 | 17 | 17.05 | 16.95 | 42,329 |
| August 14, 2025 | 16.85 | 17.05 | 17.05 | 17.05 | 16.85 | 111,228 |
| August 13, 2025 | 16.85 | 16.85 | 16.85 | 16.9 | 16.8 | 63,842 |
| August 12, 2025 | 16.95 | 16.85 | 16.85 | 16.95 | 16.8 | 160,936 |
| August 11, 2025 | 17 | 16.95 | 16.95 | 17.05 | 16.95 | 84,090 |
| August 08, 2025 | 17.15 | 17 | 17 | 17.15 | 17 | 61,517 |
| August 07, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 17 | 90,461 |
| August 06, 2025 | 17.2 | 17.15 | 17.15 | 17.2 | 17.1 | 34,245 |
| August 05, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 17.1 | 106,652 |
| August 04, 2025 | 16.8 | 17.2 | 17.2 | 17.2 | 16.8 | 87,046 |
| August 01, 2025 | 17 | 17.1 | 17.1 | 17.15 | 16.9 | 71,724 |
| July 31, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 39,618 |
| July 30, 2025 | 17.1 | 17.2 | 17.2 | 17.25 | 17.1 | 44,637 |
| July 29, 2025 | 17.15 | 17.1 | 17.1 | 17.2 | 17.1 | 54,025 |
| July 28, 2025 | 17.25 | 17.25 | 17.25 | 17.3 | 17.2 | 33,099 |
| July 25, 2025 | 17.35 | 17.3 | 17.3 | 17.4 | 17.3 | 37,651 |
| July 24, 2025 | 17.45 | 17.35 | 17.35 | 17.45 | 17.3 | 38,862 |
| July 23, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.3 | 35,619 |
| July 22, 2025 | 17.45 | 17.5 | 17.5 | 17.5 | 17.3 | 24,683 |
| July 21, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.25 | 38,309 |
| July 18, 2025 | 17.4 | 17.4 | 17.4 | 17.45 | 17.25 | 78,041 |
| July 17, 2025 | 17.35 | 17.4 | 17.4 | 17.45 | 17.3 | 64,675 |
| July 16, 2025 | 17.2 | 17.35 | 17.35 | 17.35 | 17.1 | 58,041 |
| July 15, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.2 | 36,017 |
| July 14, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.25 | 45,293 |
| July 11, 2025 | 17.35 | 17.3 | 17.3 | 17.35 | 17.25 | 22,462 |
| July 10, 2025 | 17.3 | 17.35 | 17.35 | 17.45 | 17.25 | 14,909 |
| July 09, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.3 | 28,695 |
| July 08, 2025 | 17.15 | 17.4 | 17.4 | 17.4 | 17.15 | 43,950 |
| July 07, 2025 | 17.25 | 17.2 | 17.2 | 17.45 | 17.15 | 43,956 |
| July 04, 2025 | 17.4 | 17.3 | 17.3 | 17.55 | 17.3 | 39,222 |
| July 03, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.4 | 44,294 |
| July 02, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.35 | 47,647 |
| July 01, 2025 | 17.45 | 17.5 | 17.5 | 17.6 | 17.45 | 70,228 |
| June 30, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.3 | 28,674 |
| June 27, 2025 | 17.55 | 17.4 | 17.4 | 17.55 | 17.3 | 112,279 |
| June 26, 2025 | 17.35 | 17.55 | 17.55 | 17.6 | 17.25 | 50,146 |
| June 25, 2025 | 17.45 | 17.35 | 17.35 | 17.45 | 17.1 | 87,113 |
| June 24, 2025 | 17.1 | 17.4 | 17.4 | 17.4 | 17.1 | 49,879 |
| June 23, 2025 | 17.15 | 17 | 17 | 17.15 | 16.95 | 103,086 |
| June 20, 2025 | 17.15 | 17.15 | 17.15 | 17.35 | 17.1 | 71,526 |
| June 19, 2025 | 17.4 | 17.35 | 17.35 | 17.4 | 17.1 | 187,466 |
| June 18, 2025 | 17.15 | 17.4 | 17.4 | 17.6 | 17.15 | 57,939 |
| June 17, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.35 | 76,644 |
| June 16, 2025 | 17.35 | 17.55 | 17.55 | 17.55 | 17.3 | 135,244 |