17.95
+0.1(+0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.8 | 519,438 |
| September 04, 2025 | 17.8 | 18 | 18 | 18 | 17.7 | 463,916 |
| September 03, 2025 | 17.7 | 17.65 | 17.65 | 17.8 | 17.6 | 395,017 |
| September 02, 2025 | 17.6 | 17.7 | 17.7 | 17.8 | 17.6 | 397,345 |
| September 01, 2025 | 17.85 | 17.6 | 17.6 | 18 | 17.5 | 964,659 |
| August 29, 2025 | 18 | 17.9 | 17.9 | 18.15 | 17.85 | 597,132 |
| August 28, 2025 | 17.9 | 17.95 | 17.95 | 18.05 | 17.9 | 454,231 |
| August 27, 2025 | 17.9 | 17.9 | 17.9 | 18.15 | 17.9 | 605,299 |
| August 26, 2025 | 17.95 | 17.9 | 17.9 | 18.05 | 17.9 | 634,332 |
| August 25, 2025 | 18.05 | 18 | 18 | 18.15 | 17.9 | 603,932 |
| August 22, 2025 | 18 | 18 | 18 | 18.1 | 17.9 | 432,616 |
| August 21, 2025 | 18.2 | 18.05 | 18.05 | 18.3 | 18 | 454,857 |
| August 20, 2025 | 18.15 | 18.05 | 18.05 | 18.2 | 17.95 | 567,209 |
| August 19, 2025 | 18.05 | 18.1 | 18.1 | 18.2 | 17.85 | 611,959 |
| 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 |