17.30
-0.4(-2.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.75 | 17.3 | 17.3 | 17.75 | 17.15 | 3.21M |
| September 25, 2025 | 17.75 | 17.7 | 17.7 | 18 | 17.6 | 3.52M |
| September 24, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.4 | 2.61M |
| September 23, 2025 | 17.85 | 17.8 | 17.8 | 18 | 17.6 | 3.17M |
| September 22, 2025 | 17.8 | 17.75 | 17.75 | 17.85 | 17.6 | 1.74M |
| September 19, 2025 | 17.8 | 17.75 | 17.75 | 18 | 17.65 | 5.51M |
| September 18, 2025 | 17.2 | 17.55 | 17.55 | 17.9 | 17.15 | 7.12M |
| September 17, 2025 | 16.95 | 17.05 | 17.05 | 17.45 | 16.95 | 3.57M |
| September 16, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.7 | 1.42M |
| September 15, 2025 | 17.05 | 16.8 | 16.8 | 17.1 | 16.75 | 1.79M |
| September 12, 2025 | 17 | 17.05 | 17.05 | 17.2 | 16.9 | 2.01M |
| September 11, 2025 | 17.25 | 16.75 | 16.75 | 17.3 | 16.7 | 5.47M |
| September 10, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.2 | 2.58M |
| September 09, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.2 | 3.07M |
| September 08, 2025 | 17.65 | 17.55 | 17.55 | 18 | 17.5 | 2.73M |
| September 05, 2025 | 17.6 | 17.65 | 17.65 | 17.75 | 17.5 | 1.66M |
| September 04, 2025 | 17.65 | 17.55 | 17.55 | 17.85 | 17.45 | 2.68M |
| September 03, 2025 | 17.35 | 17.55 | 17.55 | 18.1 | 17.3 | 5.48M |
| September 02, 2025 | 17.4 | 17.35 | 17.35 | 17.6 | 17.05 | 3.51M |
| September 01, 2025 | 18 | 17.25 | 17.25 | 18.05 | 17.2 | 5.23M |
| August 29, 2025 | 18.15 | 18.15 | 18.15 | 18.35 | 18 | 3.59M |
| August 28, 2025 | 18.1 | 18.05 | 18.05 | 18.35 | 17.85 | 4.1M |
| August 27, 2025 | 17.75 | 18.1 | 18.1 | 18.1 | 17.7 | 6.11M |
| August 26, 2025 | 17.4 | 17.75 | 17.75 | 17.9 | 17.3 | 7.2M |
| August 25, 2025 | 17.1 | 17.45 | 17.45 | 17.5 | 17.1 | 3.01M |
| August 22, 2025 | 17.2 | 16.9 | 16.9 | 17.35 | 16.85 | 3.03M |
| August 21, 2025 | 17.4 | 17.15 | 17.15 | 17.65 | 17.15 | 3.68M |
| August 20, 2025 | 17.75 | 17.4 | 17.4 | 17.75 | 17.3 | 3.94M |
| August 19, 2025 | 17.7 | 17.8 | 17.8 | 18.2 | 17.65 | 7.6M |
| August 18, 2025 | 17.45 | 17.6 | 17.6 | 17.95 | 17.4 | 6.6M |
| August 15, 2025 | 17.3 | 17.5 | 17.5 | 17.5 | 16.95 | 3.26M |
| August 14, 2025 | 17.45 | 17.2 | 17.2 | 17.55 | 17.1 | 3.55M |
| August 13, 2025 | 17.4 | 17.45 | 17.45 | 17.75 | 17.35 | 5.1M |
| August 12, 2025 | 17.05 | 17.3 | 17.3 | 17.3 | 16.95 | 2.09M |
| August 11, 2025 | 17.25 | 17 | 17 | 17.25 | 16.95 | 1.9M |
| August 08, 2025 | 17.35 | 17.2 | 17.2 | 17.5 | 17.1 | 1.85M |
| August 07, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.1 | 1.46M |
| August 06, 2025 | 17.4 | 17.25 | 17.25 | 17.5 | 17.25 | 1.56M |
| August 05, 2025 | 17.15 | 17.4 | 17.4 | 17.5 | 17.15 | 4.31M |
| August 04, 2025 | 16.75 | 17.15 | 17.15 | 17.25 | 16.6 | 2.97M |
| August 01, 2025 | 16.2 | 17 | 17 | 17.15 | 16 | 3.77M |
| July 31, 2025 | 17.15 | 16.5 | 16.5 | 17.15 | 16.45 | 6.48M |
| July 30, 2025 | 17.3 | 17.15 | 17.15 | 17.3 | 16.9 | 2.57M |
| July 29, 2025 | 17.5 | 17.2 | 17.2 | 17.5 | 17.15 | 2.27M |
| July 28, 2025 | 17.5 | 17.4 | 17.4 | 17.6 | 17.3 | 1.9M |
| July 25, 2025 | 17.4 | 17.45 | 17.45 | 17.75 | 17.25 | 3.23M |
| July 24, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.25 | 1.74M |
| July 23, 2025 | 17.25 | 17.3 | 17.3 | 17.55 | 17.2 | 2.79M |
| July 22, 2025 | 17.9 | 17.15 | 17.15 | 17.95 | 17.1 | 5.95M |
| July 21, 2025 | 17.75 | 17.75 | 17.75 | 17.9 | 17.65 | 3.03M |
| July 18, 2025 | 17.65 | 17.75 | 17.75 | 17.95 | 17.4 | 5.84M |
| July 17, 2025 | 17.35 | 17.5 | 17.5 | 17.6 | 17.35 | 3.21M |
| July 16, 2025 | 17.55 | 17.25 | 17.25 | 17.9 | 17.2 | 7.83M |
| July 15, 2025 | 17.1 | 17.3 | 17.3 | 17.4 | 17 | 3.15M |
| July 14, 2025 | 17.3 | 17.1 | 17.1 | 17.4 | 17.1 | 2.65M |
| July 11, 2025 | 17.3 | 17.4 | 17.4 | 17.55 | 17.3 | 2.77M |
| July 10, 2025 | 17.5 | 17.3 | 17.3 | 17.65 | 17.3 | 2.96M |
| July 09, 2025 | 17.25 | 17.45 | 17.45 | 17.5 | 17.25 | 2.67M |
| July 08, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.2 | 3.37M |
| July 07, 2025 | 17.4 | 17.5 | 17.5 | 17.65 | 17.15 | 3.47M |