18.70
+0.2(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.25 | 18.5 | 18.5 | 18.5 | 18.25 | 315,005 |
| August 15, 2025 | 18.5 | 18.25 | 18.25 | 18.5 | 18.25 | 486,337 |
| August 14, 2025 | 18.65 | 18.6 | 18.6 | 18.75 | 18.5 | 299,379 |
| August 13, 2025 | 18.65 | 18.55 | 18.55 | 18.9 | 18.4 | 351,244 |
| August 12, 2025 | 18.45 | 18.55 | 18.55 | 18.7 | 18.4 | 315,173 |
| August 11, 2025 | 18.35 | 18.45 | 18.45 | 18.5 | 18.2 | 263,524 |
| August 08, 2025 | 17.9 | 18.4 | 18.4 | 18.7 | 17.9 | 949,190 |
| August 07, 2025 | 17.75 | 17.85 | 17.85 | 17.9 | 17.75 | 285,114 |
| August 06, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.65 | 151,905 |
| August 05, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.6 | 236,705 |
| August 04, 2025 | 17.45 | 17.65 | 17.65 | 17.7 | 17.35 | 179,702 |
| August 01, 2025 | 17.45 | 17.5 | 17.5 | 17.6 | 17.4 | 111,853 |
| July 31, 2025 | 17.85 | 17.7 | 17.7 | 17.85 | 17.55 | 142,366 |
| July 30, 2025 | 17.5 | 17.8 | 17.8 | 17.8 | 17.5 | 253,698 |
| July 29, 2025 | 17.7 | 17.5 | 17.5 | 17.7 | 17.45 | 145,342 |
| July 28, 2025 | 17.5 | 17.6 | 17.6 | 17.65 | 17.5 | 165,920 |
| July 25, 2025 | 17.6 | 17.5 | 17.5 | 17.65 | 17.45 | 226,017 |
| July 24, 2025 | 17.55 | 17.55 | 17.55 | 17.6 | 17.5 | 112,719 |
| July 23, 2025 | 17.35 | 17.55 | 17.55 | 17.6 | 17.35 | 134,666 |
| July 22, 2025 | 17.7 | 17.35 | 17.35 | 17.8 | 17.35 | 289,571 |
| July 21, 2025 | 17.6 | 17.6 | 17.6 | 17.8 | 17.6 | 138,989 |
| July 18, 2025 | 17.5 | 17.6 | 17.6 | 17.6 | 17.5 | 118,987 |
| July 17, 2025 | 17.6 | 17.5 | 17.5 | 17.65 | 17.45 | 221,843 |
| July 16, 2025 | 17.55 | 17.5 | 17.5 | 17.7 | 17.5 | 129,944 |
| July 15, 2025 | 17.55 | 17.55 | 17.55 | 17.75 | 17.45 | 187,054 |
| July 14, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.45 | 100,232 |
| July 11, 2025 | 17.5 | 17.6 | 17.6 | 17.65 | 17.45 | 178,275 |
| July 10, 2025 | 17.65 | 17.55 | 17.55 | 17.8 | 17.55 | 188,138 |
| July 09, 2025 | 17.7 | 17.65 | 17.65 | 17.75 | 17.65 | 64,751 |
| July 08, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.65 | 157,820 |
| July 07, 2025 | 17.9 | 17.95 | 17.95 | 18 | 17.6 | 103,516 |
| July 04, 2025 | 18.15 | 17.9 | 17.9 | 18.15 | 17.9 | 108,608 |
| July 03, 2025 | 18.1 | 18.1 | 18.1 | 18.25 | 18.05 | 137,108 |
| July 02, 2025 | 18.1 | 18.1 | 18.1 | 18.2 | 18 | 56,703 |
| July 01, 2025 | 18.1 | 18.1 | 18.1 | 18.3 | 18.05 | 237,136 |
| June 30, 2025 | 18.25 | 17.95 | 17.95 | 18.25 | 17.95 | 86,439 |
| June 27, 2025 | 18.3 | 18.2 | 18.2 | 18.35 | 18.05 | 141,539 |
| June 26, 2025 | 18 | 18.25 | 18.25 | 18.3 | 17.9 | 342,351 |
| June 25, 2025 | 17.85 | 18 | 18 | 18 | 17.85 | 187,386 |
| June 24, 2025 | 17.5 | 17.85 | 17.85 | 17.85 | 17.5 | 126,263 |
| June 23, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.25 | 261,209 |
| June 20, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.45 | 257,370 |
| June 19, 2025 | 17.65 | 17.65 | 17.65 | 17.75 | 17.6 | 295,824 |
| June 18, 2025 | 17.75 | 17.75 | 17.75 | 17.85 | 17.7 | 165,505 |
| June 17, 2025 | 17.85 | 17.8 | 17.8 | 17.85 | 17.6 | 198,107 |
| June 16, 2025 | 17.65 | 17.75 | 17.75 | 17.85 | 17.45 | 190,956 |
| June 13, 2025 | 17.8 | 17.65 | 17.65 | 18 | 17.6 | 363,027 |
| June 12, 2025 | 17.85 | 17.9 | 17.9 | 18.05 | 17.8 | 174,099 |
| June 11, 2025 | 17.85 | 17.9 | 17.9 | 17.9 | 17.7 | 146,334 |
| June 10, 2025 | 17.8 | 17.8 | 17.8 | 18.05 | 17.75 | 231,906 |
| June 09, 2025 | 18.1 | 17.8 | 17.8 | 18.1 | 17.65 | 258,649 |
| June 06, 2025 | 17.9 | 18 | 18 | 18.1 | 17.85 | 134,063 |
| June 05, 2025 | 18 | 18 | 18 | 18.1 | 17.95 | 110,016 |
| June 04, 2025 | 17.9 | 18.05 | 18.05 | 18.2 | 17.9 | 211,515 |
| June 03, 2025 | 17.9 | 17.8 | 17.8 | 18 | 17.75 | 176,709 |
| June 02, 2025 | 18.15 | 17.9 | 17.9 | 18.15 | 17.7 | 321,461 |
| May 29, 2025 | 18.65 | 18.2 | 18.2 | 18.65 | 18.2 | 436,599 |
| May 28, 2025 | 18.75 | 18.55 | 18.55 | 18.85 | 18.45 | 301,884 |
| May 27, 2025 | 18.6 | 18.6 | 18.6 | 19.25 | 18.6 | 837,805 |
| May 26, 2025 | 18.4 | 18.45 | 18.45 | 18.5 | 18.35 | 178,057 |