17.55
+0.4(+2.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.15 | 17.55 | 17.55 | 17.75 | 17.15 | 493,623 |
| September 25, 2025 | 17.3 | 17.15 | 17.15 | 17.7 | 17.15 | 211,396 |
| September 24, 2025 | 17.25 | 17.4 | 17.4 | 17.5 | 16.8 | 314,892 |
| September 23, 2025 | 17.85 | 17.2 | 17.2 | 17.9 | 17.05 | 760,349 |
| September 22, 2025 | 17.5 | 17.7 | 17.7 | 18.3 | 17.35 | 1.24M |
| September 19, 2025 | 16.25 | 17 | 17 | 17.1 | 16.15 | 777,339 |
| September 18, 2025 | 16.6 | 16.3 | 16.3 | 16.7 | 16.2 | 450,284 |
| September 17, 2025 | 16.65 | 16.6 | 16.6 | 16.95 | 16.6 | 126,565 |
| September 16, 2025 | 16.9 | 16.65 | 16.65 | 17.35 | 16.6 | 268,308 |
| September 15, 2025 | 16.8 | 16.85 | 16.85 | 17.2 | 16.6 | 253,673 |
| September 12, 2025 | 16.5 | 16.8 | 16.8 | 17.8 | 16.5 | 634,901 |
| September 11, 2025 | 16.5 | 16.3 | 16.3 | 16.6 | 16.2 | 210,129 |
| September 10, 2025 | 17.1 | 16.65 | 16.65 | 17.2 | 16.55 | 392,610 |
| September 09, 2025 | 16.5 | 16.7 | 16.7 | 17.45 | 16.05 | 670,204 |
| September 08, 2025 | 16.1 | 16.05 | 16.05 | 16.5 | 15.6 | 512,576 |
| September 05, 2025 | 15.5 | 16.15 | 16.15 | 16.65 | 15.45 | 1.19M |
| September 04, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15.15 | 217,800 |
| September 03, 2025 | 15 | 15.1 | 15.1 | 15.4 | 15 | 173,193 |
| September 02, 2025 | 15.05 | 15 | 15 | 15.15 | 15 | 223,382 |
| September 01, 2025 | 15.3 | 15.05 | 15.05 | 15.3 | 14.9 | 153,754 |
| August 29, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 15.25 | 49,071 |
| August 28, 2025 | 15.3 | 15.3 | 15.3 | 15.6 | 15.2 | 82,018 |
| August 27, 2025 | 15.2 | 15.25 | 15.25 | 15.4 | 15.1 | 93,597 |
| August 26, 2025 | 15.2 | 15.15 | 15.15 | 15.4 | 15 | 184,132 |
| August 25, 2025 | 15.3 | 15.2 | 15.2 | 15.4 | 15 | 194,863 |
| August 22, 2025 | 15.2 | 15.25 | 15.25 | 15.6 | 15.2 | 105,469 |
| August 21, 2025 | 15.2 | 15.3 | 15.3 | 15.65 | 15.2 | 43,009 |
| August 20, 2025 | 15.65 | 15.3 | 15.3 | 15.65 | 15.25 | 180,309 |
| August 19, 2025 | 15.45 | 15.65 | 15.65 | 16.05 | 15.45 | 241,966 |
| August 18, 2025 | 15.8 | 15.4 | 15.4 | 16.05 | 15.4 | 235,697 |
| August 15, 2025 | 15.15 | 15.8 | 15.8 | 15.95 | 15 | 349,171 |
| August 14, 2025 | 14.8 | 15 | 15 | 15.3 | 14.8 | 135,043 |
| August 13, 2025 | 14.6 | 14.8 | 14.8 | 14.95 | 14.6 | 160,724 |
| August 12, 2025 | 14.65 | 14.6 | 14.6 | 14.9 | 14.5 | 129,345 |
| August 11, 2025 | 14.95 | 14.55 | 14.55 | 14.95 | 14.3 | 406,495 |
| August 08, 2025 | 15 | 14.95 | 14.95 | 15.1 | 14.9 | 126,719 |
| August 07, 2025 | 15 | 15 | 15 | 15 | 14.8 | 158,589 |
| August 06, 2025 | 14.9 | 15 | 15 | 15 | 14.8 | 67,533 |
| August 05, 2025 | 14.9 | 15 | 15 | 15 | 14.75 | 199,378 |
| August 04, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.55 | 158,880 |
| August 01, 2025 | 14.8 | 15.1 | 15.1 | 15.15 | 14.7 | 164,100 |
| July 31, 2025 | 15.1 | 14.9 | 14.9 | 15.2 | 14.75 | 277,522 |
| July 30, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15 | 201,479 |
| July 29, 2025 | 15.3 | 15 | 15 | 15.35 | 14.9 | 304,563 |
| July 28, 2025 | 15.3 | 15.3 | 15.3 | 15.45 | 15.15 | 250,178 |
| July 25, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 15.1 | 104,803 |
| July 24, 2025 | 15.4 | 15.45 | 15.45 | 15.45 | 15.2 | 51,725 |
| July 23, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.25 | 31,007 |
| July 22, 2025 | 15.8 | 15.15 | 15.15 | 15.8 | 15.1 | 354,544 |
| July 21, 2025 | 15.65 | 15.75 | 15.75 | 16.6 | 15.65 | 289,598 |
| July 18, 2025 | 15.8 | 15.6 | 15.6 | 16.2 | 15.6 | 281,703 |
| July 17, 2025 | 15.25 | 15.75 | 15.75 | 16 | 15.25 | 304,901 |
| July 16, 2025 | 15.1 | 15.1 | 15.1 | 15.5 | 15.05 | 188,070 |
| July 15, 2025 | 15.1 | 15.2 | 15.2 | 15.35 | 15.05 | 84,053 |
| July 14, 2025 | 15.5 | 15.15 | 15.15 | 15.5 | 15.15 | 103,006 |
| July 11, 2025 | 15.45 | 15.45 | 15.45 | 15.7 | 15.15 | 138,433 |
| July 10, 2025 | 15.1 | 15.3 | 15.3 | 15.4 | 15.1 | 67,352 |
| July 09, 2025 | 15.25 | 15.1 | 15.1 | 15.3 | 15.05 | 104,059 |
| July 08, 2025 | 15.1 | 15.25 | 15.25 | 15.35 | 14.95 | 130,831 |
| July 07, 2025 | 14.9 | 15.15 | 15.15 | 15.3 | 14.55 | 255,587 |