18.80
+0.15(+0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.25 | 18.65 | 18.65 | 19 | 18.05 | 10.07M |
| September 04, 2025 | 18.2 | 18.05 | 18.05 | 18.3 | 18 | 1.47M |
| September 03, 2025 | 18.1 | 18.05 | 18.05 | 18.25 | 18 | 1.32M |
| September 02, 2025 | 18.7 | 18.1 | 18.1 | 18.75 | 17.9 | 2.69M |
| September 01, 2025 | 18.75 | 18.4 | 18.4 | 18.95 | 18.4 | 4.68M |
| August 29, 2025 | 18.9 | 18.5 | 18.5 | 18.95 | 18.4 | 3.12M |
| August 28, 2025 | 18.5 | 18.6 | 18.6 | 19.2 | 18.15 | 7.34M |
| August 27, 2025 | 18.45 | 18.3 | 18.3 | 18.95 | 18.25 | 5.23M |
| August 26, 2025 | 18.25 | 18.35 | 18.35 | 18.6 | 18.05 | 4.89M |
| August 25, 2025 | 17.9 | 18.25 | 18.25 | 18.45 | 17.9 | 3.81M |
| August 22, 2025 | 17.8 | 17.6 | 17.6 | 18.05 | 17.55 | 3.28M |
| August 21, 2025 | 18.25 | 18 | 18 | 18.65 | 17.9 | 5.3M |
| August 20, 2025 | 18.55 | 18.2 | 18.2 | 19.25 | 18.2 | 13.36M |
| August 19, 2025 | 19.8 | 18.7 | 18.7 | 19.85 | 18.45 | 18.15M |
| August 18, 2025 | 18.2 | 19.7 | 19.7 | 19.7 | 18 | 16.51M |
| August 15, 2025 | 17.55 | 17.95 | 17.95 | 18.15 | 17.25 | 6.34M |
| August 14, 2025 | 17.25 | 17.45 | 17.45 | 17.8 | 17.25 | 3.83M |
| August 13, 2025 | 17.35 | 17.25 | 17.25 | 18.5 | 17.15 | 9.62M |
| August 12, 2025 | 16.65 | 17 | 17 | 17.3 | 16.65 | 4.6M |
| August 11, 2025 | 16.65 | 16.65 | 16.65 | 16.85 | 16.45 | 1.55M |
| August 08, 2025 | 17 | 16.65 | 16.65 | 17 | 16.6 | 2.78M |
| August 07, 2025 | 16.75 | 17 | 17 | 17.2 | 16.55 | 3.84M |
| August 06, 2025 | 16.45 | 16.6 | 16.6 | 16.95 | 16.45 | 2.2M |
| August 05, 2025 | 16.5 | 16.5 | 16.5 | 16.55 | 16.35 | 1.09M |
| August 04, 2025 | 16.2 | 16.45 | 16.45 | 16.45 | 15.9 | 1.21M |
| August 01, 2025 | 16.2 | 16.25 | 16.25 | 16.35 | 15.9 | 1.02M |
| July 31, 2025 | 16.75 | 16.35 | 16.35 | 16.75 | 16.3 | 1.2M |
| July 30, 2025 | 16.25 | 16.65 | 16.65 | 16.7 | 16.2 | 1.55M |
| July 29, 2025 | 16.75 | 16.3 | 16.3 | 17 | 16.25 | 3.29M |
| July 28, 2025 | 16.6 | 16.85 | 16.85 | 17.2 | 16.6 | 9.62M |
| July 25, 2025 | 16.8 | 16.55 | 16.55 | 16.8 | 16.5 | 1.43M |
| July 24, 2025 | 16.6 | 16.75 | 16.75 | 16.8 | 16.4 | 3.99M |
| July 23, 2025 | 16.35 | 16.35 | 16.35 | 16.65 | 16.3 | 3.54M |
| July 22, 2025 | 16.7 | 16.2 | 16.2 | 16.75 | 16.1 | 2.55M |
| July 21, 2025 | 16.4 | 16.55 | 16.55 | 16.85 | 16.4 | 2.03M |
| July 18, 2025 | 16.25 | 16.25 | 16.25 | 16.45 | 16.1 | 1.35M |
| July 17, 2025 | 16 | 16.2 | 16.2 | 16.35 | 15.85 | 2.18M |
| July 16, 2025 | 15.6 | 15.8 | 15.8 | 16.1 | 15.55 | 1.48M |
| July 15, 2025 | 15.6 | 15.55 | 15.55 | 15.7 | 15.45 | 565,458 |
| July 14, 2025 | 15.85 | 15.55 | 15.55 | 15.85 | 15.5 | 614,505 |
| July 11, 2025 | 15.35 | 15.6 | 15.6 | 15.8 | 15.3 | 1.81M |
| July 10, 2025 | 15.5 | 15.2 | 15.2 | 15.55 | 15.2 | 1.41M |
| July 09, 2025 | 15.65 | 15.4 | 15.4 | 15.75 | 15.4 | 1.06M |
| July 08, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.5 | 2.23M |
| July 07, 2025 | 16 | 16.05 | 16.05 | 16.4 | 15.75 | 2.77M |
| July 04, 2025 | 16.75 | 16 | 16 | 17.5 | 16 | 9.59M |
| July 03, 2025 | 16.15 | 16.3 | 16.3 | 16.45 | 16.15 | 832,796 |
| July 02, 2025 | 16.1 | 16.1 | 16.1 | 16.35 | 16.05 | 578,302 |
| July 01, 2025 | 16.25 | 16.1 | 16.1 | 16.35 | 16.1 | 985,616 |
| June 30, 2025 | 16.55 | 16.1 | 16.1 | 16.55 | 16.1 | 536,141 |
| June 27, 2025 | 16.5 | 16.45 | 16.45 | 16.65 | 16.3 | 956,698 |
| June 26, 2025 | 16.1 | 16.3 | 16.3 | 16.5 | 16.1 | 1.19M |
| June 25, 2025 | 16.35 | 16.05 | 16.05 | 16.4 | 16.05 | 694,101 |
| June 24, 2025 | 15.85 | 16.2 | 16.2 | 16.2 | 15.8 | 1.1M |
| June 23, 2025 | 15.55 | 15.6 | 15.6 | 15.7 | 15.2 | 1.23M |
| June 20, 2025 | 15.95 | 15.55 | 15.55 | 16.15 | 15.55 | 1.48M |
| June 19, 2025 | 16.45 | 15.95 | 15.95 | 16.45 | 15.95 | 1.87M |
| June 18, 2025 | 16.45 | 16.7 | 16.4 | 17.15 | 16.45 | 1.96M |
| June 17, 2025 | 16.55 | 16.4 | 16.11 | 16.7 | 16.35 | 1.1M |
| June 16, 2025 | 16.35 | 16.45 | 16.15 | 16.6 | 16.2 | 729,084 |