17.75
-0.6(-3.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.75 | 18.35 | 18.35 | 18.75 | 18.35 | 294,558 |
| October 16, 2025 | 19.3 | 18.85 | 18.85 | 19.3 | 18.65 | 1.18M |
| October 15, 2025 | 21.65 | 21.75 | 19.65 | 21.75 | 21.6 | 861,309 |
| October 14, 2025 | 21.8 | 21.65 | 19.56 | 21.8 | 21.5 | 787,604 |
| October 13, 2025 | 21.5 | 21.55 | 19.47 | 21.75 | 20.6 | 768,731 |
| October 09, 2025 | 21.65 | 21.55 | 21.55 | 21.8 | 21.5 | 382,439 |
| October 08, 2025 | 21.2 | 21.45 | 21.45 | 21.65 | 21.2 | 183,003 |
| October 07, 2025 | 21.5 | 21.2 | 21.2 | 21.8 | 21.2 | 506,119 |
| October 03, 2025 | 21.65 | 21.45 | 21.45 | 21.65 | 21.3 | 299,066 |
| October 02, 2025 | 21.6 | 21.45 | 21.45 | 22.15 | 21.4 | 572,321 |
| October 01, 2025 | 21.9 | 21.5 | 21.5 | 22 | 21.15 | 478,779 |
| September 30, 2025 | 20.3 | 21.6 | 21.6 | 22 | 20.3 | 964,369 |
| September 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| September 26, 2025 | 19.8 | 20.25 | 20.25 | 20.3 | 19.8 | 211,407 |
| September 25, 2025 | 19.4 | 19.5 | 19.5 | 19.65 | 19.4 | 48,718 |
| September 24, 2025 | 19.7 | 19.4 | 19.4 | 19.7 | 19.4 | 45,348 |
| September 23, 2025 | 19.45 | 19.5 | 19.5 | 19.6 | 19.4 | 40,369 |
| September 22, 2025 | 19.4 | 19.5 | 19.5 | 19.6 | 19.3 | 152,462 |
| September 19, 2025 | 19.6 | 19.4 | 19.4 | 19.6 | 19.35 | 238,375 |
| September 18, 2025 | 19.65 | 19.6 | 19.6 | 19.7 | 19.6 | 98,002 |
| September 17, 2025 | 19.65 | 19.65 | 19.65 | 19.85 | 19.65 | 144,390 |
| September 16, 2025 | 19.85 | 19.65 | 19.65 | 19.85 | 19.6 | 58,135 |
| September 15, 2025 | 19.65 | 19.65 | 19.65 | 20.3 | 19.6 | 100,002 |
| September 12, 2025 | 19.8 | 19.7 | 19.7 | 19.9 | 19.65 | 104,584 |
| September 11, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.65 | 236,959 |
| September 10, 2025 | 20.05 | 19.9 | 19.9 | 20.05 | 19.85 | 95,226 |
| September 09, 2025 | 20.05 | 20 | 20 | 20.05 | 19.95 | 33,560 |
| September 08, 2025 | 20 | 20.05 | 20.05 | 20.1 | 19.95 | 54,157 |
| September 05, 2025 | 20 | 19.95 | 19.95 | 20.1 | 19.9 | 57,449 |
| September 04, 2025 | 19.95 | 20 | 20 | 20.2 | 19.85 | 150,423 |
| September 03, 2025 | 19.8 | 19.8 | 19.8 | 19.95 | 19.75 | 65,856 |
| September 02, 2025 | 19.85 | 19.75 | 19.75 | 20 | 19.75 | 231,791 |
| September 01, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.85 | 91,786 |
| August 29, 2025 | 20.05 | 20 | 20 | 20.2 | 20 | 40,289 |
| August 28, 2025 | 20.1 | 20 | 20 | 20.4 | 20 | 152,060 |
| August 27, 2025 | 20.3 | 20.15 | 20.15 | 20.5 | 20.15 | 101,298 |
| August 26, 2025 | 20.05 | 20.3 | 20.3 | 20.55 | 20 | 170,114 |
| August 25, 2025 | 20 | 20.05 | 20.05 | 20.55 | 20 | 84,114 |
| August 22, 2025 | 19.8 | 20 | 20 | 20.2 | 19.8 | 72,181 |
| August 21, 2025 | 19.95 | 19.85 | 19.85 | 20 | 19.8 | 69,158 |
| August 20, 2025 | 19.95 | 19.85 | 19.85 | 19.95 | 19.85 | 105,557 |
| August 19, 2025 | 20.3 | 20 | 20 | 20.3 | 20 | 81,482 |
| August 18, 2025 | 20.1 | 20.1 | 20.1 | 20.3 | 20.05 | 104,729 |
| August 15, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 20 | 111,564 |
| August 14, 2025 | 20.4 | 20.2 | 20.2 | 20.5 | 20.2 | 207,505 |
| August 13, 2025 | 20.35 | 20.4 | 20.4 | 20.55 | 20.3 | 145,099 |
| August 12, 2025 | 20.45 | 20.4 | 20.4 | 20.65 | 20.35 | 151,862 |
| August 11, 2025 | 20.7 | 20.45 | 20.45 | 20.7 | 20.35 | 87,667 |
| August 08, 2025 | 20.7 | 20.6 | 20.6 | 20.7 | 20.6 | 101,963 |
| August 07, 2025 | 20.7 | 20.7 | 20.7 | 20.9 | 20.7 | 75,600 |
| August 06, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.65 | 52,281 |
| August 05, 2025 | 20.8 | 20.7 | 20.7 | 20.9 | 20.6 | 284,865 |
| August 04, 2025 | 20 | 20.85 | 20.85 | 21.65 | 19.9 | 809,063 |
| August 01, 2025 | 19.85 | 20 | 20 | 20.15 | 19.85 | 58,224 |
| July 31, 2025 | 19.95 | 19.95 | 19.95 | 20 | 19.9 | 60,164 |
| July 30, 2025 | 19.95 | 19.95 | 19.95 | 20.1 | 19.9 | 33,299 |
| July 29, 2025 | 20.1 | 20 | 20 | 20.2 | 19.9 | 56,926 |
| July 28, 2025 | 20.2 | 20.15 | 20.15 | 20.2 | 19.9 | 53,484 |
| July 25, 2025 | 20.25 | 20.15 | 20.15 | 20.25 | 20.1 | 104,868 |
| July 24, 2025 | 20.15 | 20.15 | 20.15 | 20.25 | 19.9 | 124,037 |