17.15
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.05 | 17.1 | 17.1 | 17.1 | 17.05 | 26,632 |
| September 25, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17.05 | 50,184 |
| September 24, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17.05 | 30,513 |
| September 23, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.05 | 31,786 |
| September 22, 2025 | 17.05 | 17.2 | 17.2 | 17.2 | 17.05 | 12,189 |
| September 19, 2025 | 17.1 | 17.2 | 17.2 | 17.3 | 17.1 | 16,180 |
| September 18, 2025 | 17.1 | 17.25 | 17.25 | 17.55 | 17.1 | 22,100 |
| September 17, 2025 | 17.3 | 17.2 | 17.2 | 17.3 | 17.2 | 31,282 |
| September 16, 2025 | 17.4 | 17.25 | 17.25 | 17.45 | 17 | 26,350 |
| September 15, 2025 | 18.1 | 17.35 | 17.35 | 18.1 | 17.35 | 18,706 |
| September 12, 2025 | 17.4 | 17.5 | 17.5 | 17.5 | 17.35 | 46,570 |
| September 11, 2025 | 17.45 | 17.45 | 17.45 | 17.6 | 17.45 | 25,612 |
| September 10, 2025 | 17.35 | 17.6 | 17.6 | 17.75 | 17.35 | 35,912 |
| September 09, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.4 | 14,517 |
| September 08, 2025 | 17.3 | 17.5 | 17.5 | 17.7 | 17.3 | 30,157 |
| September 05, 2025 | 17.7 | 17.5 | 17.5 | 17.7 | 17.45 | 21,178 |
| September 04, 2025 | 17.4 | 17.7 | 17.7 | 17.75 | 17.4 | 22,853 |
| September 03, 2025 | 17.45 | 17.4 | 17.4 | 17.75 | 17.3 | 18,328 |
| September 02, 2025 | 17.1 | 17.5 | 17.5 | 17.5 | 17.1 | 201,793 |
| September 01, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 16.95 | 80,718 |
| August 29, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.7 | 17,021 |
| August 28, 2025 | 17.65 | 17.65 | 17.65 | 17.85 | 17.6 | 43,736 |
| August 27, 2025 | 17.65 | 17.65 | 17.65 | 18 | 17.6 | 37,450 |
| August 26, 2025 | 17.95 | 17.8 | 17.8 | 17.95 | 17.5 | 101,467 |
| August 25, 2025 | 19 | 18.85 | 17.85 | 19.1 | 18.85 | 130,150 |
| August 22, 2025 | 18.9 | 18.85 | 18.85 | 18.9 | 18.7 | 105,279 |
| August 21, 2025 | 18.85 | 18.95 | 18.95 | 19 | 18.85 | 42,691 |
| August 20, 2025 | 18.75 | 18.85 | 18.85 | 19 | 18.75 | 38,717 |
| August 19, 2025 | 18.95 | 19 | 19 | 19.05 | 18.8 | 34,300 |
| August 18, 2025 | 18.8 | 19 | 19 | 19.05 | 18.8 | 39,945 |
| August 15, 2025 | 18.8 | 18.75 | 18.75 | 18.85 | 18.2 | 80,302 |
| August 14, 2025 | 18.75 | 18.8 | 18.8 | 19 | 18.4 | 16,960 |
| August 13, 2025 | 18.8 | 18.75 | 18.75 | 19.1 | 18.7 | 20,975 |
| August 12, 2025 | 18.8 | 18.7 | 18.7 | 18.85 | 18.65 | 11,903 |
| August 11, 2025 | 18.6 | 18.8 | 18.8 | 18.8 | 18.6 | 22,181 |
| August 08, 2025 | 18.45 | 18.65 | 18.65 | 18.8 | 18.45 | 28,118 |
| August 07, 2025 | 18.85 | 18.65 | 18.65 | 18.85 | 18.2 | 25,059 |
| August 06, 2025 | 18.65 | 18.7 | 18.7 | 18.8 | 18.65 | 28,782 |
| August 05, 2025 | 18.7 | 18.65 | 18.65 | 18.95 | 18.4 | 37,168 |
| August 04, 2025 | 18.8 | 18.8 | 18.8 | 18.95 | 18.65 | 17,244 |
| August 01, 2025 | 18.55 | 18.8 | 18.8 | 18.85 | 18.55 | 55,853 |
| July 31, 2025 | 19.1 | 18.8 | 18.8 | 19.1 | 18.7 | 25,865 |
| July 30, 2025 | 18.95 | 19.25 | 19.25 | 19.25 | 18.95 | 10,174 |
| July 29, 2025 | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 14,168 |
| July 28, 2025 | 19.2 | 19.15 | 19.15 | 19.4 | 19.05 | 17,041 |
| July 25, 2025 | 19.1 | 19.05 | 19.05 | 19.2 | 19.05 | 14,006 |
| July 24, 2025 | 19.05 | 19.1 | 19.1 | 19.2 | 19.05 | 35,255 |
| July 23, 2025 | 19 | 19.15 | 19.15 | 19.5 | 18.8 | 52,531 |
| July 22, 2025 | 18.7 | 18.6 | 18.6 | 18.85 | 18.6 | 9,482 |
| July 21, 2025 | 18.55 | 18.9 | 18.9 | 18.9 | 18.55 | 15,360 |
| July 18, 2025 | 18.75 | 18.9 | 18.9 | 18.95 | 18.75 | 11,241 |
| July 17, 2025 | 18.95 | 18.75 | 18.75 | 19 | 18.75 | 9,256 |
| July 16, 2025 | 18.8 | 18.85 | 18.85 | 19 | 18.8 | 39,673 |
| July 15, 2025 | 18.6 | 18.9 | 18.9 | 19.15 | 18.6 | 14,253 |
| July 14, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 7,180 |
| July 11, 2025 | 18.95 | 18.45 | 18.45 | 18.95 | 18.45 | 3,757 |
| July 10, 2025 | 18.5 | 18.6 | 18.6 | 18.6 | 18.5 | 10,510 |
| July 09, 2025 | 18.5 | 18.65 | 18.65 | 18.65 | 18.4 | 12,104 |
| July 08, 2025 | 18.6 | 18.85 | 18.85 | 18.85 | 18.6 | 13,322 |
| July 07, 2025 | 18.55 | 18.7 | 18.7 | 18.85 | 18.5 | 21,090 |