17.15
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.1 | 17.15 | 17.15 | 17.2 | 17 | 26,717 |
| September 25, 2025 | 17.2 | 17.1 | 17.1 | 17.4 | 17 | 50,929 |
| September 24, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.1 | 17,384 |
| September 23, 2025 | 17.4 | 17.25 | 17.25 | 17.4 | 17.1 | 62,615 |
| September 22, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.4 | 36,904 |
| September 19, 2025 | 17.5 | 17.4 | 17.4 | 17.7 | 17.4 | 112,936 |
| September 18, 2025 | 17.1 | 17.4 | 17.4 | 17.45 | 17.1 | 111,709 |
| September 17, 2025 | 16.95 | 17.05 | 17.05 | 17.05 | 16.9 | 59,006 |
| September 16, 2025 | 17 | 16.95 | 16.95 | 17 | 16.9 | 69,151 |
| September 15, 2025 | 16.85 | 16.95 | 16.95 | 17.7 | 16.75 | 53,180 |
| September 12, 2025 | 16.8 | 16.9 | 16.9 | 17.2 | 16.75 | 169,230 |
| September 11, 2025 | 17.05 | 16.85 | 16.85 | 17.25 | 16.8 | 180,247 |
| September 10, 2025 | 17.55 | 17.35 | 17.35 | 17.55 | 17.25 | 123,415 |
| September 09, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.5 | 48,149 |
| September 08, 2025 | 17.75 | 17.5 | 17.5 | 17.75 | 17.45 | 61,376 |
| September 05, 2025 | 17.8 | 17.8 | 17.8 | 17.9 | 17.8 | 14,742 |
| September 04, 2025 | 17.55 | 17.8 | 17.8 | 17.85 | 17.5 | 37,016 |
| September 03, 2025 | 17.4 | 17.55 | 17.55 | 17.75 | 17.3 | 134,062 |
| September 02, 2025 | 17.45 | 17.45 | 17.45 | 17.5 | 17.25 | 30,049 |
| September 01, 2025 | 17.4 | 17.4 | 17.4 | 17.55 | 17.35 | 36,296 |
| August 29, 2025 | 17.8 | 17.55 | 17.55 | 17.8 | 17.45 | 152,629 |
| August 28, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.7 | 102,360 |
| August 27, 2025 | 17.7 | 17.85 | 17.85 | 17.95 | 17.65 | 37,632 |
| August 26, 2025 | 17.9 | 17.7 | 17.7 | 17.9 | 17.5 | 48,106 |
| August 25, 2025 | 17.8 | 17.95 | 17.95 | 18 | 17.6 | 77,907 |
| August 22, 2025 | 17.8 | 17.75 | 17.75 | 17.95 | 17.7 | 80,343 |
| August 21, 2025 | 17.8 | 17.85 | 17.85 | 18 | 17.7 | 53,270 |
| August 20, 2025 | 18 | 17.75 | 17.75 | 18 | 17.4 | 113,629 |
| August 19, 2025 | 18.85 | 18.1 | 18.1 | 18.85 | 18 | 227,567 |
| August 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.4 | 30,761 |
| August 15, 2025 | 18.3 | 18.45 | 18.45 | 18.65 | 18.3 | 66,547 |
| August 14, 2025 | 18.65 | 18.5 | 18.5 | 18.65 | 18.4 | 200,369 |
| August 13, 2025 | 19.05 | 18.75 | 18.75 | 19.3 | 18.6 | 102,211 |
| August 12, 2025 | 20.1 | 19.2 | 19.2 | 20.1 | 18.95 | 79,722 |
| August 11, 2025 | 19.25 | 18.8 | 18.8 | 19.25 | 18.75 | 74,409 |
| August 08, 2025 | 19.4 | 19.45 | 19.45 | 19.55 | 19.25 | 27,212 |
| August 07, 2025 | 19.6 | 19.4 | 19.4 | 19.6 | 19.4 | 26,254 |
| August 06, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.35 | 27,315 |
| August 05, 2025 | 19.45 | 19.3 | 19.3 | 19.8 | 19.3 | 71,512 |
| August 04, 2025 | 18.8 | 19.1 | 19.1 | 19.25 | 18.8 | 28,159 |
| August 01, 2025 | 19.15 | 19.2 | 19.2 | 19.35 | 19.15 | 37,355 |
| July 31, 2025 | 19.55 | 19.45 | 19.45 | 19.95 | 19.45 | 42,310 |
| July 30, 2025 | 19.45 | 19.55 | 19.55 | 19.55 | 19.1 | 42,182 |
| July 29, 2025 | 19.9 | 19.45 | 19.45 | 19.9 | 19.45 | 18,260 |
| July 28, 2025 | 19.85 | 19.65 | 19.65 | 19.85 | 19.6 | 33,508 |
| July 25, 2025 | 19.6 | 19.5 | 19.5 | 19.6 | 19.4 | 39,301 |
| July 24, 2025 | 19.7 | 19.3 | 19.3 | 19.75 | 19.2 | 69,622 |
| July 23, 2025 | 19.1 | 19.5 | 19.5 | 19.7 | 19.1 | 125,530 |
| July 22, 2025 | 19 | 18.9 | 18.9 | 19 | 18.65 | 59,711 |
| July 21, 2025 | 18.9 | 18.9 | 18.9 | 18.9 | 18.75 | 20,007 |
| July 18, 2025 | 18.9 | 19 | 19 | 19.05 | 18.9 | 40,037 |
| July 17, 2025 | 18.8 | 18.9 | 18.9 | 19.1 | 18.8 | 30,119 |
| July 16, 2025 | 19 | 18.75 | 18.75 | 19 | 18.75 | 19,153 |
| July 15, 2025 | 18.9 | 19 | 19 | 19.05 | 18.65 | 30,011 |
| July 14, 2025 | 18.7 | 18.75 | 18.75 | 18.95 | 18.7 | 19,213 |
| July 11, 2025 | 18.45 | 18.7 | 18.7 | 18.8 | 18.45 | 65,172 |
| July 10, 2025 | 18.4 | 18.35 | 18.35 | 18.45 | 18.25 | 22,742 |
| July 09, 2025 | 18.15 | 18.4 | 18.4 | 18.45 | 18.15 | 100,108 |
| July 08, 2025 | 18.3 | 18.35 | 18.35 | 18.4 | 18.1 | 27,157 |
| July 07, 2025 | 18.4 | 18.55 | 18.55 | 18.75 | 18.3 | 33,716 |