16.95
-0.1(-0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.7 | 17.05 | 17.05 | 17.2 | 16.7 | 1.83M |
| August 15, 2025 | 16.8 | 16.75 | 16.75 | 16.85 | 16.7 | 1.58M |
| August 14, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 1.32M |
| August 13, 2025 | 17.2 | 16.9 | 16.9 | 17.3 | 16.85 | 2.45M |
| August 12, 2025 | 17.1 | 17.2 | 17.2 | 17.4 | 16.85 | 2.61M |
| August 11, 2025 | 17.25 | 17.15 | 17.15 | 17.35 | 16.8 | 3.95M |
| August 08, 2025 | 17.6 | 17.5 | 17.5 | 17.65 | 17.15 | 3.68M |
| August 07, 2025 | 18.5 | 17.6 | 17.6 | 18.5 | 17.45 | 9.41M |
| August 06, 2025 | 16.3 | 17.3 | 17.3 | 17.3 | 16.25 | 3.86M |
| August 05, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.2 | 1.28M |
| August 04, 2025 | 16.05 | 16.4 | 16.4 | 16.5 | 16 | 2.27M |
| August 01, 2025 | 16.1 | 16.15 | 16.15 | 16.25 | 16.05 | 1.37M |
| July 31, 2025 | 16.45 | 16.15 | 16.15 | 16.45 | 16.1 | 1.8M |
| July 30, 2025 | 16.25 | 16.45 | 16.45 | 16.55 | 16.15 | 1.97M |
| July 29, 2025 | 16.25 | 16.15 | 16.15 | 16.5 | 16.15 | 3.07M |
| July 28, 2025 | 16.8 | 16.35 | 16.35 | 16.8 | 16.1 | 10.91M |
| July 25, 2025 | 17.65 | 17.6 | 17.6 | 17.65 | 17.45 | 1.79M |
| July 24, 2025 | 17.15 | 17.55 | 17.55 | 17.7 | 17.1 | 3.58M |
| July 23, 2025 | 16.7 | 17.1 | 17.1 | 17.1 | 16.7 | 1.74M |
| July 22, 2025 | 16.65 | 16.65 | 16.65 | 16.95 | 16.65 | 1.53M |
| July 21, 2025 | 16.7 | 16.65 | 16.65 | 16.85 | 16.6 | 1.1M |
| July 18, 2025 | 16.85 | 16.7 | 16.7 | 16.9 | 16.55 | 1.81M |
| July 17, 2025 | 16.65 | 16.8 | 16.8 | 16.9 | 16.65 | 873,515 |
| July 16, 2025 | 16.7 | 16.65 | 16.65 | 16.9 | 16.65 | 1.87M |
| July 15, 2025 | 16.7 | 16.7 | 16.7 | 16.85 | 16.6 | 1.45M |
| July 14, 2025 | 16.95 | 16.75 | 16.75 | 16.95 | 16.65 | 2.91M |
| July 11, 2025 | 17.25 | 17.05 | 17.05 | 17.45 | 16.95 | 2.93M |
| July 10, 2025 | 17.4 | 17.6 | 17.6 | 17.7 | 17.25 | 1.52M |
| July 09, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.45 | 969,252 |
| July 08, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.2 | 1.22M |
| July 07, 2025 | 17.4 | 17.5 | 17.5 | 17.7 | 17.3 | 1.24M |
| July 04, 2025 | 18.15 | 17.35 | 17.35 | 18.15 | 17.35 | 3.83M |
| July 03, 2025 | 17.75 | 17.85 | 17.85 | 18 | 17.75 | 1.23M |
| July 02, 2025 | 17.9 | 17.75 | 17.75 | 18 | 17.7 | 1.41M |
| July 01, 2025 | 18.3 | 17.9 | 17.9 | 18.3 | 17.9 | 2.31M |
| June 30, 2025 | 18.7 | 18.2 | 18.2 | 18.7 | 18.15 | 3.34M |
| June 27, 2025 | 17.95 | 18.45 | 18.45 | 18.55 | 17.9 | 8.27M |
| June 26, 2025 | 17.95 | 17.85 | 17.85 | 18.15 | 17.75 | 2.08M |
| June 25, 2025 | 17.9 | 17.65 | 17.65 | 18 | 17.6 | 2.77M |
| June 24, 2025 | 18.1 | 17.9 | 17.9 | 18.25 | 17.8 | 3.95M |
| June 23, 2025 | 17.5 | 18 | 18 | 18.05 | 17.4 | 2.66M |
| June 20, 2025 | 18.25 | 17.65 | 17.65 | 18.25 | 17.5 | 4.75M |
| June 19, 2025 | 18.65 | 18.35 | 18.35 | 18.7 | 17.9 | 6.15M |
| June 18, 2025 | 18.65 | 18.75 | 18.75 | 18.8 | 18.5 | 7.63M |
| June 17, 2025 | 18.35 | 18.55 | 18.55 | 18.6 | 18.05 | 8.42M |
| June 16, 2025 | 18.25 | 18.3 | 18.3 | 18.5 | 18.1 | 6.77M |
| June 13, 2025 | 17.9 | 18.15 | 18.15 | 18.3 | 17.75 | 7.97M |
| June 12, 2025 | 17.8 | 18.1 | 18.1 | 18.45 | 17.5 | 14.33M |
| June 11, 2025 | 17.15 | 17.75 | 17.75 | 17.75 | 16.95 | 15.49M |
| June 10, 2025 | 16.05 | 16.15 | 16.15 | 16.15 | 15.95 | 1.07M |
| June 09, 2025 | 16.05 | 15.95 | 15.95 | 16.1 | 15.95 | 655,982 |
| June 06, 2025 | 16.05 | 16.05 | 16.05 | 16.25 | 16.05 | 590,369 |
| June 05, 2025 | 16.2 | 16.15 | 16.15 | 16.2 | 16.1 | 475,099 |
| June 04, 2025 | 16.05 | 16.25 | 16.25 | 16.3 | 16 | 603,658 |
| June 03, 2025 | 16.2 | 16.05 | 16.05 | 16.3 | 15.95 | 857,696 |
| June 02, 2025 | 16.4 | 16.1 | 16.1 | 16.45 | 16 | 1.29M |
| May 29, 2025 | 16.75 | 16.45 | 16.45 | 16.8 | 16.45 | 1.95M |
| May 28, 2025 | 17 | 16.65 | 16.65 | 17 | 16.65 | 664,232 |
| May 27, 2025 | 17 | 16.85 | 16.85 | 17.05 | 16.7 | 980,868 |
| May 26, 2025 | 16.95 | 16.95 | 16.95 | 17.05 | 16.85 | 1.03M |