17.45
-0.1(-0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 17.55 | 17.45 | 17.45 | 17.55 | 17.35 | 509,547 |
| August 18, 2025 | 17.3 | 17.55 | 17.55 | 17.7 | 17.3 | 888,851 |
| August 15, 2025 | 17.55 | 17.4 | 17.4 | 17.55 | 17.15 | 823,307 |
| August 14, 2025 | 17.45 | 17.4 | 17.4 | 17.65 | 17.35 | 848,173 |
| August 13, 2025 | 17.5 | 17.3 | 17.3 | 17.55 | 17.25 | 577,755 |
| August 12, 2025 | 17.05 | 17.3 | 17.3 | 17.4 | 17 | 722,700 |
| August 11, 2025 | 17.25 | 17.1 | 17.1 | 17.25 | 16.95 | 951,657 |
| August 08, 2025 | 17.65 | 17.3 | 17.3 | 17.7 | 17.25 | 1.83M |
| August 07, 2025 | 17.95 | 17.75 | 17.75 | 18 | 17.7 | 732,596 |
| August 06, 2025 | 17.8 | 17.85 | 17.85 | 18 | 17.8 | 354,621 |
| August 05, 2025 | 18 | 18 | 18 | 18.15 | 17.95 | 470,919 |
| August 04, 2025 | 17.95 | 18 | 18 | 18.1 | 17.6 | 672,678 |
| August 01, 2025 | 18 | 18.1 | 18.1 | 18.15 | 17.95 | 707,809 |
| July 31, 2025 | 18.4 | 18.2 | 18.2 | 18.45 | 18.1 | 799,569 |
| July 30, 2025 | 17.85 | 18.4 | 18.4 | 18.45 | 17.85 | 1.19M |
| July 29, 2025 | 18.1 | 17.9 | 17.9 | 18.25 | 17.8 | 746,552 |
| July 28, 2025 | 17.75 | 18 | 18 | 18.15 | 17.75 | 963,090 |
| July 25, 2025 | 17.7 | 17.75 | 17.75 | 18 | 17.7 | 426,500 |
| July 24, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.6 | 619,899 |
| July 23, 2025 | 17.3 | 17.8 | 17.8 | 17.9 | 17.3 | 2.11M |
| July 22, 2025 | 17.4 | 17.2 | 17.2 | 17.45 | 17.2 | 559,388 |
| July 21, 2025 | 17.25 | 17.35 | 17.35 | 17.55 | 17.25 | 627,703 |
| July 18, 2025 | 17.35 | 17.25 | 17.25 | 17.45 | 17.2 | 845,869 |
| July 17, 2025 | 16.9 | 17.15 | 17.15 | 17.25 | 16.9 | 919,750 |
| July 16, 2025 | 16.8 | 16.85 | 16.85 | 17.1 | 16.7 | 1.2M |
| July 15, 2025 | 16.8 | 16.85 | 16.85 | 17.05 | 16.75 | 803,916 |
| July 14, 2025 | 16.7 | 16.8 | 16.8 | 16.85 | 16.7 | 304,794 |
| July 11, 2025 | 16.8 | 16.75 | 16.75 | 16.9 | 16.65 | 760,946 |
| July 10, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.8 | 746,390 |
| July 09, 2025 | 17 | 17 | 17 | 17.1 | 16.95 | 815,866 |
| July 08, 2025 | 17.65 | 17.15 | 17.15 | 17.65 | 17.1 | 602,895 |
| July 07, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.3 | 316,785 |
| July 04, 2025 | 17.75 | 17.5 | 17.5 | 17.75 | 17.45 | 221,349 |
| July 03, 2025 | 17.5 | 17.7 | 17.7 | 17.75 | 17.5 | 593,284 |
| July 02, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.35 | 182,409 |
| July 01, 2025 | 17.4 | 17.4 | 17.4 | 17.6 | 17.25 | 1.27M |
| June 30, 2025 | 18.15 | 17.95 | 17.32 | 18.15 | 17.9 | 685,874 |
| June 27, 2025 | 18 | 18.15 | 17.51 | 18.2 | 17.9 | 526,570 |
| June 26, 2025 | 17.85 | 18.05 | 17.42 | 18.25 | 17.8 | 584,642 |
| June 25, 2025 | 17.8 | 17.65 | 17.03 | 17.8 | 17.65 | 207,603 |
| June 24, 2025 | 17.6 | 17.65 | 17.03 | 17.8 | 17.5 | 404,322 |
| June 23, 2025 | 17.65 | 17.35 | 16.74 | 17.65 | 17.2 | 810,994 |
| June 20, 2025 | 17.85 | 17.65 | 17.65 | 17.85 | 17.5 | 933,624 |
| June 19, 2025 | 18 | 17.85 | 17.85 | 18 | 17.8 | 675,535 |
| June 18, 2025 | 18.05 | 18.1 | 18.1 | 18.25 | 18 | 576,381 |
| June 17, 2025 | 17.95 | 18 | 18 | 18.15 | 17.85 | 412,907 |
| June 16, 2025 | 17.85 | 17.95 | 17.95 | 17.95 | 17.7 | 431,062 |
| June 13, 2025 | 18 | 17.85 | 17.85 | 18 | 17.75 | 781,398 |
| June 12, 2025 | 18.2 | 18.1 | 18.1 | 18.25 | 18.1 | 397,096 |
| June 11, 2025 | 18.1 | 18.1 | 18.1 | 18.2 | 18 | 481,243 |
| June 10, 2025 | 18.1 | 18.1 | 18.1 | 18.35 | 18.05 | 649,704 |
| June 09, 2025 | 18.3 | 17.95 | 17.95 | 18.3 | 17.85 | 822,706 |
| June 06, 2025 | 18.1 | 18.15 | 18.15 | 18.3 | 18.1 | 550,150 |
| June 05, 2025 | 18.05 | 18.05 | 18.05 | 18.25 | 18 | 403,134 |
| June 04, 2025 | 17.9 | 18.1 | 18.1 | 18.3 | 17.9 | 675,311 |
| June 03, 2025 | 18.1 | 17.9 | 17.9 | 18.1 | 17.85 | 814,602 |
| June 02, 2025 | 18.35 | 18.1 | 18.1 | 18.35 | 17.85 | 1.07M |
| May 29, 2025 | 18.8 | 18.35 | 18.35 | 18.8 | 18.3 | 1.1M |
| May 28, 2025 | 18.85 | 18.65 | 18.65 | 18.85 | 18.6 | 531,942 |
| May 27, 2025 | 18.95 | 18.8 | 18.8 | 19.1 | 18.75 | 473,879 |