17.20
-0.2(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 10,964 |
| June 12, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 8,496 |
| June 11, 2025 | 17.2 | 17.2 | 17.2 | 17.3 | 17.2 | 11,027 |
| June 10, 2025 | 16.9 | 17.15 | 17.15 | 17.15 | 16.85 | 12,007 |
| June 09, 2025 | 17.25 | 17 | 17 | 17.25 | 16.7 | 21,038 |
| June 06, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
| June 05, 2025 | 17.05 | 17.25 | 17.25 | 17.25 | 17.05 | 7,169 |
| June 04, 2025 | 17.1 | 17.1 | 17.1 | 17.25 | 17.1 | 15,235 |
| June 03, 2025 | 16.8 | 17.1 | 17.1 | 17.1 | 16.8 | 29,393 |
| June 02, 2025 | 17.1 | 16.8 | 16.8 | 17.1 | 16.8 | 34,535 |
| May 29, 2025 | 17.25 | 17.35 | 17.35 | 17.4 | 17.25 | 16,068 |
| May 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1,190 |
| May 27, 2025 | 17.7 | 17.3 | 17.3 | 17.7 | 17.3 | 4,017 |
| May 26, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 2,889 |