17.15
+0.2(+1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.1 | 17.15 | 17.15 | 17.35 | 16.8 | 3.35M |
| September 05, 2025 | 17.3 | 16.95 | 16.95 | 17.35 | 16.95 | 2.41M |
| September 04, 2025 | 17.65 | 17.1 | 17.1 | 17.7 | 16.95 | 4.03M |
| September 03, 2025 | 17.35 | 17.45 | 17.45 | 17.6 | 17.25 | 2.83M |
| September 02, 2025 | 17.85 | 17.3 | 17.3 | 18.1 | 17.25 | 4.72M |
| September 01, 2025 | 17.9 | 17.45 | 17.45 | 18.05 | 17.45 | 4.94M |
| August 29, 2025 | 19.15 | 18 | 18 | 19.2 | 17.85 | 7.66M |
| August 28, 2025 | 18.6 | 18.75 | 18.75 | 19.25 | 18.35 | 6.08M |
| August 27, 2025 | 18.95 | 18.65 | 18.65 | 19.3 | 18.65 | 7M |
| August 26, 2025 | 19.05 | 18.6 | 18.6 | 19.1 | 18.55 | 6.45M |
| August 25, 2025 | 19.25 | 18.95 | 18.95 | 19.6 | 18.85 | 7.28M |
| August 22, 2025 | 19.8 | 18.85 | 18.85 | 20 | 18.75 | 12.27M |
| August 21, 2025 | 20.4 | 19.85 | 19.85 | 21.2 | 19.85 | 19.04M |
| August 20, 2025 | 21.3 | 19.9 | 19.9 | 21.4 | 19.55 | 17.09M |
| August 19, 2025 | 22.05 | 20.75 | 20.75 | 22.75 | 20.5 | 45.93M |
| August 18, 2025 | 19.95 | 21.65 | 21.65 | 21.65 | 19.9 | 42.09M |
| August 15, 2025 | 19.45 | 19.7 | 19.7 | 20.4 | 19 | 25.23M |
| August 14, 2025 | 18.45 | 19.45 | 19.45 | 20.2 | 18.3 | 37.05M |
| August 13, 2025 | 18.7 | 18.45 | 18.45 | 20.25 | 18.35 | 46.76M |
| August 12, 2025 | 17 | 18.55 | 18.55 | 18.55 | 16.95 | 31.91M |
| August 11, 2025 | 17 | 16.9 | 16.9 | 17.3 | 16.55 | 7.86M |
| August 08, 2025 | 17.15 | 17.05 | 17.05 | 17.3 | 16.8 | 9.21M |
| August 07, 2025 | 17.2 | 17.15 | 17.15 | 17.5 | 16.9 | 15.19M |
| August 06, 2025 | 16.85 | 16.9 | 16.9 | 18.25 | 16.7 | 26.04M |
| August 05, 2025 | 17 | 16.9 | 16.9 | 17.15 | 16.4 | 22.38M |
| August 04, 2025 | 16.1 | 17 | 17 | 17.4 | 16.05 | 59.9M |
| August 01, 2025 | 14.55 | 15.85 | 15.85 | 15.85 | 14.35 | 22.81M |
| July 31, 2025 | 13.2 | 14.45 | 14.45 | 14.45 | 13.1 | 11.9M |
| July 30, 2025 | 13.25 | 13.15 | 13.15 | 13.75 | 12.95 | 9.39M |
| July 29, 2025 | 12.3 | 13.25 | 13.25 | 13.45 | 12.3 | 10.13M |
| July 28, 2025 | 12.4 | 12.3 | 12.3 | 12.45 | 12.2 | 563,554 |
| July 25, 2025 | 12.35 | 12.35 | 12.35 | 12.45 | 12.3 | 459,369 |
| July 24, 2025 | 12.45 | 12.4 | 12.4 | 12.6 | 12.35 | 866,773 |
| July 23, 2025 | 12.2 | 12.45 | 12.45 | 12.6 | 12.2 | 877,563 |
| July 22, 2025 | 12.7 | 12.15 | 12.15 | 12.7 | 12.15 | 1.41M |
| July 21, 2025 | 12.65 | 12.65 | 12.65 | 12.8 | 12.55 | 580,730 |
| July 18, 2025 | 12.85 | 12.65 | 12.65 | 13.1 | 12.5 | 1.22M |
| July 17, 2025 | 12.3 | 12.6 | 12.6 | 12.7 | 12.3 | 920,922 |
| July 16, 2025 | 12.45 | 12.25 | 12.25 | 12.55 | 12.25 | 463,191 |
| July 15, 2025 | 12.2 | 12.3 | 12.3 | 12.4 | 12.2 | 701,093 |
| July 14, 2025 | 12.4 | 12.2 | 12.2 | 12.5 | 12.2 | 629,218 |
| July 11, 2025 | 12.2 | 12.4 | 12.4 | 12.5 | 12.2 | 1.15M |
| July 10, 2025 | 12.35 | 12.2 | 12.2 | 12.4 | 12.2 | 668,228 |
| July 09, 2025 | 12.4 | 12.35 | 12.35 | 12.55 | 12.35 | 572,769 |
| July 08, 2025 | 12.6 | 12.4 | 12.4 | 12.7 | 12.4 | 752,997 |
| July 07, 2025 | 12.8 | 12.55 | 12.55 | 12.8 | 12.3 | 963,620 |
| July 04, 2025 | 13.5 | 12.7 | 12.7 | 14 | 12.7 | 5.75M |
| July 03, 2025 | 12.8 | 13.1 | 13.1 | 13.5 | 12.7 | 2M |
| July 02, 2025 | 12.6 | 12.65 | 12.65 | 13 | 12.55 | 1.17M |
| July 01, 2025 | 12.55 | 12.4 | 12.4 | 12.7 | 12.4 | 484,554 |
| June 30, 2025 | 12.7 | 12.4 | 12.4 | 12.7 | 12.4 | 425,043 |
| June 27, 2025 | 12.85 | 12.65 | 12.65 | 12.95 | 12.6 | 702,880 |
| June 26, 2025 | 12.45 | 12.85 | 12.85 | 13.05 | 12.45 | 1.92M |
| June 25, 2025 | 12.85 | 12.5 | 12.5 | 12.85 | 12.45 | 462,276 |
| June 24, 2025 | 12.45 | 12.65 | 12.65 | 12.8 | 12.45 | 621,158 |
| June 23, 2025 | 12.3 | 12.25 | 12.25 | 12.35 | 12.05 | 639,485 |
| June 20, 2025 | 12.6 | 12.4 | 12.4 | 12.7 | 12.3 | 650,237 |
| June 19, 2025 | 12.9 | 12.6 | 12.6 | 12.9 | 12.55 | 449,897 |
| June 18, 2025 | 12.9 | 12.9 | 12.9 | 13 | 12.8 | 395,892 |
| June 17, 2025 | 12.9 | 12.9 | 12.9 | 13.1 | 12.85 | 628,685 |