18.05
-0.05(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.15 | 18.05 | 18.05 | 18.35 | 18 | 857,651 |
| August 15, 2025 | 18.4 | 18.15 | 18.15 | 18.4 | 18.1 | 958,959 |
| August 14, 2025 | 18.45 | 18.4 | 18.4 | 18.6 | 18.35 | 795,458 |
| August 13, 2025 | 18.7 | 18.35 | 18.35 | 18.7 | 18.3 | 894,600 |
| August 12, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.55 | 501,609 |
| August 11, 2025 | 18.55 | 18.6 | 18.6 | 18.8 | 18.45 | 586,909 |
| August 08, 2025 | 18.35 | 18.75 | 18.75 | 18.75 | 18.35 | 554,061 |
| August 07, 2025 | 18.65 | 18.5 | 18.5 | 18.65 | 18.4 | 568,491 |
| August 06, 2025 | 18.35 | 18.5 | 18.5 | 18.55 | 18.25 | 690,961 |
| August 05, 2025 | 18.1 | 18.15 | 18.15 | 18.25 | 18.1 | 423,557 |
| August 04, 2025 | 18 | 18.1 | 18.1 | 18.2 | 17.7 | 677,017 |
| August 01, 2025 | 18 | 18.1 | 18.1 | 18.2 | 17.7 | 547,949 |
| July 31, 2025 | 18.65 | 18.25 | 18.25 | 18.65 | 18.2 | 692,538 |
| July 30, 2025 | 18.6 | 18.65 | 18.65 | 18.85 | 18.55 | 444,502 |
| July 29, 2025 | 18.7 | 18.65 | 18.65 | 18.9 | 18.45 | 570,167 |
| July 28, 2025 | 18.85 | 18.7 | 18.7 | 18.9 | 18.55 | 570,194 |
| July 25, 2025 | 18.35 | 18.85 | 18.85 | 19.35 | 18.35 | 2.8M |
| July 24, 2025 | 18.45 | 18.5 | 18.5 | 18.6 | 18.25 | 633,557 |
| July 23, 2025 | 18.4 | 18.35 | 18.35 | 18.5 | 18.3 | 769,445 |
| July 22, 2025 | 18.3 | 18.25 | 18.25 | 18.45 | 18.2 | 315,683 |
| July 21, 2025 | 18.35 | 18.25 | 18.25 | 18.5 | 18.2 | 252,776 |
| July 18, 2025 | 18.45 | 18.4 | 18.4 | 18.45 | 18.1 | 427,700 |
| July 17, 2025 | 18.1 | 18.3 | 18.3 | 18.3 | 18.1 | 259,635 |
| July 16, 2025 | 18.15 | 18.1 | 18.1 | 18.25 | 18.05 | 484,990 |
| July 15, 2025 | 18.35 | 18.25 | 18.25 | 18.6 | 18.2 | 532,726 |
| July 14, 2025 | 18.15 | 18.5 | 18.5 | 18.6 | 18.15 | 1.08M |
| July 11, 2025 | 18.25 | 18.1 | 18.1 | 18.4 | 18.05 | 629,711 |
| July 10, 2025 | 17.9 | 18.25 | 18.25 | 18.25 | 17.85 | 625,345 |
| July 09, 2025 | 18 | 17.9 | 17.9 | 18.1 | 17.9 | 382,157 |
| July 08, 2025 | 18.45 | 18 | 18 | 18.45 | 17.9 | 590,510 |
| July 07, 2025 | 18.35 | 18.5 | 18.5 | 18.6 | 18.15 | 654,393 |
| July 04, 2025 | 18.35 | 18.35 | 18.35 | 18.5 | 18.1 | 1.47M |
| July 03, 2025 | 17.95 | 18.3 | 18.3 | 18.4 | 17.9 | 1.88M |
| July 02, 2025 | 17.9 | 17.95 | 17.95 | 18.05 | 17.75 | 1.08M |
| July 01, 2025 | 17.7 | 17.9 | 17.9 | 17.95 | 17.65 | 960,642 |
| June 30, 2025 | 17.7 | 17.6 | 17.6 | 18 | 17.45 | 897,068 |
| June 27, 2025 | 17.3 | 17.7 | 17.7 | 17.75 | 17.2 | 1.08M |
| June 26, 2025 | 17.05 | 17.3 | 17.3 | 17.5 | 16.9 | 1.07M |
| June 25, 2025 | 16.65 | 16.9 | 16.9 | 17.05 | 16.65 | 703,453 |
| June 24, 2025 | 16.55 | 16.6 | 16.6 | 16.75 | 16.5 | 491,007 |
| June 23, 2025 | 16.55 | 16.3 | 16.3 | 16.55 | 16.2 | 1.06M |
| June 20, 2025 | 16.7 | 16.85 | 16.85 | 16.85 | 16.2 | 4.8M |
| June 19, 2025 | 17 | 16.7 | 16.7 | 17.05 | 16.7 | 1.11M |
| June 18, 2025 | 17.35 | 17.5 | 17.05 | 17.6 | 17.3 | 1.03M |
| June 17, 2025 | 17.45 | 17.35 | 16.9 | 17.5 | 17.25 | 562,610 |
| June 16, 2025 | 17.2 | 17.45 | 17 | 17.5 | 17.2 | 738,109 |
| June 13, 2025 | 17.5 | 17.3 | 16.86 | 17.5 | 17.25 | 808,973 |
| June 12, 2025 | 17.7 | 17.6 | 17.6 | 17.75 | 17.6 | 455,496 |
| June 11, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.65 | 492,068 |
| June 10, 2025 | 17.7 | 17.85 | 17.85 | 18.15 | 17.6 | 986,251 |
| June 09, 2025 | 17.7 | 17.6 | 17.6 | 17.7 | 17.35 | 487,771 |
| June 06, 2025 | 17.35 | 17.5 | 17.5 | 17.65 | 17.35 | 623,078 |
| June 05, 2025 | 17.3 | 17.3 | 17.3 | 17.5 | 17.25 | 423,959 |
| June 04, 2025 | 17.25 | 17.3 | 17.3 | 17.55 | 17.25 | 637,605 |
| June 03, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.2 | 602,782 |
| June 02, 2025 | 17.8 | 17.35 | 17.35 | 17.8 | 17.25 | 819,772 |
| May 29, 2025 | 17.85 | 17.9 | 17.9 | 17.95 | 17.7 | 645,486 |
| May 28, 2025 | 18 | 17.8 | 17.8 | 18.05 | 17.8 | 587,064 |
| May 27, 2025 | 18.1 | 17.85 | 17.85 | 18.3 | 17.85 | 918,635 |
| May 26, 2025 | 18.1 | 18.1 | 18.1 | 18.25 | 18 | 723,885 |