16.65
+0.05(+0.30%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.6 | 215,744 |
September 08, 2025 | 16.7 | 16.6 | 16.6 | 16.8 | 16.6 | 253,293 |
September 05, 2025 | 16.7 | 16.7 | 16.7 | 16.75 | 16.6 | 246,456 |
September 04, 2025 | 16.7 | 16.65 | 16.65 | 16.75 | 16.6 | 398,883 |
September 03, 2025 | 16.7 | 16.6 | 16.6 | 16.8 | 16.55 | 392,493 |
September 02, 2025 | 16.7 | 16.7 | 16.7 | 16.75 | 16.6 | 307,837 |
September 01, 2025 | 17 | 16.7 | 16.7 | 17.1 | 16.7 | 408,211 |
August 29, 2025 | 17.2 | 16.95 | 16.95 | 17.2 | 16.9 | 465,431 |
August 28, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17 | 457,351 |
August 27, 2025 | 17.45 | 17.35 | 17.35 | 17.5 | 17.3 | 951,154 |
August 26, 2025 | 18.45 | 18.35 | 17.55 | 18.5 | 18.35 | 539,767 |
August 25, 2025 | 18.6 | 18.4 | 17.6 | 18.6 | 18.3 | 569,970 |
August 22, 2025 | 18.6 | 18.35 | 18.35 | 18.6 | 18.3 | 502,253 |
August 21, 2025 | 18.65 | 18.55 | 18.55 | 18.8 | 18.55 | 366,480 |
August 20, 2025 | 18.7 | 18.65 | 18.65 | 18.85 | 18.65 | 518,152 |
August 19, 2025 | 18.65 | 18.7 | 18.7 | 18.75 | 18.5 | 402,508 |
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 |