18.20
+0.05(+0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.3 | 18.2 | 18.2 | 18.35 | 17.95 | 403,752 |
| September 04, 2025 | 18.1 | 18.1 | 18.1 | 18.25 | 18 | 329,406 |
| September 03, 2025 | 18.05 | 18.05 | 18.05 | 18.4 | 18 | 596,169 |
| September 02, 2025 | 17.7 | 17.85 | 17.85 | 18.05 | 17.7 | 329,213 |
| September 01, 2025 | 17.85 | 17.7 | 17.7 | 18.05 | 17.7 | 317,233 |
| August 29, 2025 | 18.2 | 17.8 | 17.8 | 18.3 | 17.75 | 682,503 |
| August 28, 2025 | 18.2 | 18.1 | 18.1 | 18.4 | 17.95 | 760,742 |
| August 27, 2025 | 17.8 | 18.35 | 18.35 | 18.4 | 17.8 | 746,301 |
| August 26, 2025 | 17.9 | 17.85 | 17.85 | 18.2 | 17.8 | 339,621 |
| August 25, 2025 | 18.1 | 17.95 | 17.95 | 18.2 | 17.85 | 563,712 |
| August 22, 2025 | 18 | 17.95 | 17.95 | 18.1 | 17.8 | 628,755 |
| August 21, 2025 | 18 | 18.1 | 18.1 | 18.5 | 17.8 | 1.32M |
| August 20, 2025 | 17.75 | 17.75 | 17.75 | 17.8 | 17.45 | 713,664 |
| August 19, 2025 | 17.55 | 17.55 | 17.55 | 17.65 | 17.35 | 462,976 |
| August 18, 2025 | 17.45 | 17.65 | 17.65 | 17.65 | 17.35 | 572,710 |
| August 15, 2025 | 17.3 | 17.45 | 17.45 | 17.45 | 17.1 | 726,356 |
| August 14, 2025 | 16.9 | 17.25 | 17.25 | 17.3 | 16.7 | 743,826 |
| August 13, 2025 | 16.8 | 16.65 | 16.65 | 16.85 | 16.55 | 327,060 |
| August 12, 2025 | 16.7 | 16.7 | 16.7 | 16.9 | 16.6 | 368,235 |
| August 11, 2025 | 16.75 | 16.65 | 16.65 | 16.85 | 16.55 | 606,562 |
| August 08, 2025 | 17.15 | 16.9 | 16.9 | 17.15 | 16.9 | 462,070 |
| August 07, 2025 | 17.35 | 17.15 | 17.15 | 17.4 | 17.15 | 488,034 |
| August 06, 2025 | 17.55 | 17.4 | 17.4 | 17.65 | 17.25 | 441,481 |
| August 05, 2025 | 17 | 17.55 | 17.55 | 17.8 | 17 | 1.16M |
| August 04, 2025 | 16.9 | 17 | 17 | 17.05 | 16.6 | 295,850 |
| August 01, 2025 | 16.5 | 16.8 | 16.8 | 16.8 | 16.4 | 279,617 |
| July 31, 2025 | 17.05 | 16.75 | 16.75 | 17.05 | 16.7 | 547,928 |
| July 30, 2025 | 17 | 17.15 | 17.15 | 17.15 | 16.9 | 243,953 |
| July 29, 2025 | 17.15 | 17.05 | 17.05 | 17.15 | 16.85 | 234,110 |
| July 28, 2025 | 17.1 | 17.15 | 17.15 | 17.15 | 16.95 | 287,282 |
| July 25, 2025 | 16.95 | 17.1 | 17.1 | 17.25 | 16.95 | 239,984 |
| July 24, 2025 | 17.3 | 17.1 | 17.1 | 17.3 | 16.95 | 247,320 |
| July 23, 2025 | 16.85 | 17.15 | 17.15 | 17.25 | 16.8 | 651,364 |
| July 22, 2025 | 16.9 | 16.7 | 16.7 | 17 | 16.65 | 338,582 |
| July 21, 2025 | 16.95 | 16.9 | 16.9 | 17.05 | 16.8 | 444,110 |
| July 18, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.8 | 220,952 |
| July 17, 2025 | 16.7 | 16.95 | 16.95 | 16.95 | 16.7 | 316,222 |
| July 16, 2025 | 16.45 | 16.55 | 16.55 | 16.75 | 16.45 | 254,253 |
| July 15, 2025 | 16.5 | 16.55 | 16.55 | 16.75 | 16.5 | 280,529 |
| July 14, 2025 | 17 | 16.55 | 16.55 | 17 | 16.5 | 328,203 |
| July 11, 2025 | 16.35 | 16.8 | 16.8 | 16.85 | 16.35 | 288,158 |
| July 10, 2025 | 16.25 | 16.4 | 16.4 | 16.55 | 16.25 | 220,646 |
| July 09, 2025 | 16.6 | 16.45 | 16.45 | 16.6 | 16.3 | 556,118 |
| July 08, 2025 | 16.75 | 16.55 | 16.55 | 16.75 | 16.5 | 574,477 |
| July 07, 2025 | 17 | 16.8 | 16.8 | 17 | 16.65 | 214,305 |
| July 04, 2025 | 17.1 | 17 | 17 | 17.1 | 16.85 | 256,220 |
| July 03, 2025 | 17.1 | 17.05 | 17.05 | 17.3 | 17 | 382,059 |
| July 02, 2025 | 17.2 | 17.3 | 16.95 | 17.6 | 17.2 | 376,095 |
| July 01, 2025 | 17 | 17.35 | 17 | 17.5 | 17 | 571,231 |
| June 30, 2025 | 17.5 | 17 | 16.66 | 17.5 | 16.9 | 985,762 |
| June 27, 2025 | 17.55 | 17.55 | 17.55 | 17.85 | 17.5 | 682,624 |
| June 26, 2025 | 16.95 | 17.5 | 17.5 | 17.75 | 16.95 | 1.28M |
| June 25, 2025 | 16.75 | 16.9 | 16.9 | 17.15 | 16.75 | 832,396 |
| June 24, 2025 | 16.55 | 16.8 | 16.8 | 16.9 | 16.45 | 576,200 |
| June 23, 2025 | 16.8 | 16.35 | 16.35 | 16.8 | 16.3 | 798,933 |
| June 20, 2025 | 16.85 | 16.8 | 16.8 | 16.9 | 16.5 | 1.63M |
| June 19, 2025 | 17.05 | 16.8 | 16.8 | 17.05 | 16.8 | 777,788 |
| June 18, 2025 | 17 | 17.1 | 17.1 | 17.2 | 16.95 | 494,829 |
| June 17, 2025 | 17 | 16.95 | 16.95 | 17.15 | 16.8 | 458,491 |
| June 16, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.75 | 1.34M |