17.10
-0.1(-0.58%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 3,052 |
September 04, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 2,079 |
September 03, 2025 | 17 | 17.1 | 17.1 | 17.1 | 17 | 5,229 |
September 02, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 1,033 |
September 01, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 41,124 |
August 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 10,121 |
August 28, 2025 | 16.9 | 17.1 | 17.1 | 17.25 | 16.9 | 29,040 |
August 27, 2025 | 16.8 | 16.9 | 16.9 | 17 | 16.8 | 22,790 |
August 26, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.5 | 35,021 |
August 25, 2025 | 16.75 | 16.8 | 16.8 | 16.8 | 16.6 | 38,806 |
August 22, 2025 | 16.8 | 16.9 | 16.9 | 16.9 | 16.8 | 6,690 |
August 21, 2025 | 17.05 | 17 | 17 | 17.05 | 17 | 9,308 |
August 20, 2025 | 17.05 | 17 | 17 | 17.05 | 17 | 9,075 |
August 19, 2025 | 17.2 | 17.15 | 17.15 | 17.2 | 17.1 | 24,034 |
August 18, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.2 | 28,407 |
August 15, 2025 | 17.2 | 17.6 | 17.6 | 17.6 | 17.2 | 39,269 |
August 14, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.25 | 47,010 |
August 13, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.3 | 26,009 |
August 12, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.3 | 33,309 |
August 11, 2025 | 17.3 | 17.55 | 17.55 | 17.55 | 17.3 | 7,256 |
August 08, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 1,016 |
August 07, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.2 | 13,029 |
August 06, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17.2 | 2,014 |
August 05, 2025 | 17.05 | 17.35 | 17.35 | 17.5 | 17.05 | 12,202 |
August 04, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 6,167 |
August 01, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.15 | 5,443 |
July 31, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 5,375 |
July 30, 2025 | 17.9 | 17.5 | 17.5 | 18 | 17.4 | 7,030 |
July 29, 2025 | 17.05 | 17.3 | 17.3 | 17.45 | 17.05 | 13,092 |
July 28, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.05 | 20,877 |
July 25, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 7,806 |
July 24, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 1,009 |
July 23, 2025 | 17.35 | 17.5 | 17.5 | 17.5 | 17.3 | 10,067 |
July 22, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.5 | 5,027 |
July 21, 2025 | 17.65 | 17.6 | 17.6 | 17.65 | 17.6 | 9,478 |
July 18, 2025 | 18 | 18 | 18 | 18 | 18 | 1,297 |
July 17, 2025 | 17.85 | 18 | 18 | 18.1 | 17.85 | 19,024 |
July 16, 2025 | 17.9 | 17.85 | 17.85 | 17.95 | 17.55 | 12,021 |
July 15, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 3,089 |
July 14, 2025 | 17.4 | 17.4 | 17.4 | 17.45 | 17.4 | 3,026 |
July 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
July 10, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1,025 |
July 09, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 1,031 |
July 08, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 1,132 |
July 07, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.3 | 7,234 |
July 04, 2025 | 17.25 | 17.5 | 17.5 | 17.7 | 17.25 | 14,014 |
July 03, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3,051 |
July 02, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0 |
July 01, 2025 | 17.55 | 17.6 | 17.6 | 17.7 | 17.55 | 20,413 |
June 30, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 5,417 |
June 27, 2025 | 17.4 | 17.15 | 17.15 | 17.5 | 17.15 | 21,276 |
June 26, 2025 | 17.4 | 17.4 | 17.4 | 17.95 | 17.4 | 27,124 |
June 25, 2025 | 17.2 | 17.3 | 17.3 | 17.8 | 17.2 | 15,052 |
June 24, 2025 | 17.6 | 17.65 | 17.65 | 17.75 | 17.2 | 9,586 |
June 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.1 | 12,991 |
June 20, 2025 | 17 | 17.15 | 17.15 | 17.15 | 17 | 3,012 |
June 19, 2025 | 17.2 | 17 | 17 | 17.2 | 17 | 17,026 |
June 18, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 17.2 | 13,008 |
June 17, 2025 | 17.1 | 17.2 | 17.2 | 17.25 | 17.1 | 14,011 |
June 16, 2025 | 17.75 | 17.6 | 17.6 | 17.8 | 17.6 | 5,208 |