16.95
-0.05(-0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.2 | 17 | 17 | 17.55 | 16.9 | 73,231 |
| September 25, 2025 | 16.9 | 17.15 | 17.15 | 17.8 | 16.9 | 146,040 |
| September 24, 2025 | 17.4 | 16.85 | 16.85 | 17.4 | 16.85 | 126,350 |
| September 23, 2025 | 16.9 | 17.1 | 17.1 | 17.5 | 16.75 | 178,359 |
| September 22, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 71,455 |
| September 19, 2025 | 17 | 16.95 | 16.95 | 17 | 16.85 | 68,363 |
| September 18, 2025 | 16.95 | 16.95 | 16.95 | 17.1 | 16.95 | 77,049 |
| September 17, 2025 | 17.25 | 16.95 | 16.95 | 17.25 | 16.95 | 71,416 |
| September 16, 2025 | 17.3 | 17.1 | 17.1 | 17.3 | 17 | 56,676 |
| September 15, 2025 | 17.6 | 17.2 | 17.2 | 17.6 | 17.2 | 59,511 |
| September 12, 2025 | 17.55 | 17.45 | 17.45 | 17.55 | 17.3 | 54,812 |
| September 11, 2025 | 17.95 | 17.55 | 17.55 | 17.95 | 17.3 | 57,447 |
| September 10, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.5 | 58,101 |
| September 09, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.6 | 41,133 |
| September 08, 2025 | 17.65 | 17.7 | 17.7 | 17.8 | 17.65 | 39,222 |
| September 05, 2025 | 17.75 | 17.8 | 17.8 | 17.8 | 17.6 | 16,075 |
| September 04, 2025 | 17.75 | 17.7 | 17.7 | 17.95 | 17.7 | 32,026 |
| September 03, 2025 | 17.8 | 17.7 | 17.7 | 17.8 | 17.65 | 23,262 |
| September 02, 2025 | 18 | 17.8 | 17.8 | 18 | 17.6 | 87,302 |
| September 01, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 17.6 | 76,314 |
| August 29, 2025 | 17.95 | 18.05 | 18.05 | 18.35 | 17.85 | 83,027 |
| August 28, 2025 | 18 | 17.9 | 17.9 | 18.05 | 17.9 | 113,111 |
| August 27, 2025 | 18.3 | 18.1 | 18.1 | 18.3 | 18.05 | 108,099 |
| August 26, 2025 | 18.55 | 18.3 | 18.3 | 18.55 | 18.25 | 74,253 |
| August 25, 2025 | 18.95 | 18.65 | 18.65 | 18.95 | 18.5 | 55,203 |
| August 22, 2025 | 18.7 | 18.7 | 18.7 | 18.8 | 18.4 | 71,015 |
| August 21, 2025 | 18.7 | 18.8 | 18.8 | 19 | 18.6 | 52,230 |
| August 20, 2025 | 18.7 | 18.7 | 18.7 | 19 | 18.4 | 93,539 |
| August 19, 2025 | 18.9 | 19.05 | 19.05 | 19.2 | 18.6 | 207,167 |
| August 18, 2025 | 18.6 | 18.95 | 18.95 | 19 | 18.5 | 132,932 |
| August 15, 2025 | 18.45 | 18.6 | 18.6 | 18.6 | 18.3 | 117,627 |
| August 14, 2025 | 18.35 | 18.3 | 18.3 | 18.5 | 18.2 | 55,746 |
| August 13, 2025 | 18.4 | 18.3 | 18.3 | 18.4 | 18.05 | 85,006 |
| August 12, 2025 | 18.4 | 18.3 | 18.3 | 18.55 | 18.3 | 48,190 |
| August 11, 2025 | 18.2 | 18.4 | 18.4 | 18.4 | 18 | 28,639 |
| August 08, 2025 | 18.05 | 18.2 | 18.2 | 18.35 | 18.05 | 47,141 |
| August 07, 2025 | 18.25 | 18.25 | 18.25 | 18.3 | 18.15 | 21,779 |
| August 06, 2025 | 18.4 | 18.25 | 18.25 | 18.4 | 18.2 | 18,141 |
| August 05, 2025 | 18.25 | 18.25 | 18.25 | 18.45 | 18.15 | 34,487 |
| August 04, 2025 | 18.65 | 18.3 | 18.3 | 18.65 | 18.25 | 45,308 |
| August 01, 2025 | 18.15 | 18.65 | 18.65 | 18.65 | 18 | 56,469 |
| July 31, 2025 | 18.55 | 18.45 | 18.45 | 18.85 | 18.4 | 47,801 |
| July 30, 2025 | 18.7 | 18.9 | 18.9 | 18.9 | 18.45 | 61,424 |
| July 29, 2025 | 19.25 | 18.7 | 18.7 | 19.25 | 18.7 | 30,223 |
| July 28, 2025 | 19.05 | 18.75 | 18.75 | 19.05 | 18.6 | 40,199 |
| July 25, 2025 | 19.35 | 19.05 | 19.05 | 19.5 | 19.05 | 68,850 |
| July 24, 2025 | 19.8 | 19 | 19 | 19.8 | 19 | 99,461 |
| July 23, 2025 | 18.85 | 19.25 | 19.25 | 19.6 | 18.8 | 238,154 |
| July 22, 2025 | 18.75 | 18.7 | 18.7 | 19 | 18.55 | 122,982 |
| July 21, 2025 | 18.65 | 18.6 | 18.6 | 18.75 | 18.45 | 46,506 |
| July 18, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.45 | 32,191 |
| July 17, 2025 | 18.25 | 18.65 | 18.65 | 18.95 | 18.25 | 56,182 |
| July 16, 2025 | 18.1 | 18.25 | 18.25 | 18.65 | 18.1 | 36,832 |
| July 15, 2025 | 18.2 | 18.25 | 18.25 | 18.35 | 18.2 | 21,043 |
| July 14, 2025 | 18.5 | 18.2 | 18.2 | 18.5 | 18.2 | 23,437 |
| July 11, 2025 | 18.55 | 18.55 | 18.55 | 18.95 | 18.3 | 87,652 |
| July 10, 2025 | 17.95 | 18.5 | 18.5 | 18.5 | 17.95 | 67,578 |
| July 09, 2025 | 17.75 | 18.2 | 18.2 | 18.25 | 17.75 | 13,665 |
| July 08, 2025 | 17.9 | 18 | 18 | 18.35 | 17.85 | 29,765 |
| July 07, 2025 | 18.35 | 18.35 | 18.35 | 18.7 | 17.6 | 40,743 |