17.90
+0.3(+1.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 17.8 | 17.35 | 17.35 | 17.9 | 17.35 | 7.8M |
| July 03, 2025 | 18.95 | 17.9 | 17.9 | 18.95 | 17.8 | 24.1M |
| July 02, 2025 | 17.35 | 17.9 | 17.9 | 17.9 | 17.2 | 7.87M |
| July 01, 2025 | 17 | 17.35 | 17.35 | 17.6 | 17 | 5.05M |
| June 30, 2025 | 17.45 | 17.05 | 17.05 | 17.5 | 17 | 3.8M |
| June 27, 2025 | 17.3 | 17.35 | 17.35 | 17.8 | 17.05 | 11.52M |
| June 26, 2025 | 17.2 | 17.05 | 17.05 | 17.45 | 16.95 | 8.09M |
| June 25, 2025 | 17.7 | 17 | 17 | 17.9 | 16.75 | 24.19M |
| June 24, 2025 | 16.8 | 16.9 | 16.9 | 16.9 | 16.5 | 4.13M |
| June 23, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.2 | 2.92M |
| June 20, 2025 | 16.25 | 15.75 | 15.75 | 16.35 | 15.75 | 4.89M |
| June 19, 2025 | 16.45 | 16.35 | 16.35 | 16.5 | 16.15 | 2.85M |
| June 18, 2025 | 16.45 | 16.5 | 16.5 | 16.65 | 16.3 | 2.79M |
| June 17, 2025 | 16.65 | 16.45 | 16.45 | 16.7 | 16.3 | 2.26M |
| June 16, 2025 | 16.15 | 16.4 | 16.4 | 16.65 | 16 | 4.69M |
| June 13, 2025 | 17 | 16.35 | 16.35 | 17 | 16.35 | 10.91M |
| June 12, 2025 | 17.2 | 17.2 | 17.2 | 17.65 | 16.95 | 6.3M |
| June 11, 2025 | 17 | 17.05 | 17.05 | 17.2 | 16.85 | 5.13M |
| June 10, 2025 | 17 | 17.15 | 17.15 | 17.3 | 16.85 | 3.62M |
| June 09, 2025 | 17 | 17 | 17 | 17.1 | 16.75 | 3.55M |
| June 06, 2025 | 17.25 | 17 | 17 | 17.5 | 17 | 6.69M |
| June 05, 2025 | 17.1 | 17.2 | 17.2 | 17.6 | 17 | 8.65M |
| June 04, 2025 | 16.65 | 17.2 | 17.2 | 17.35 | 16.6 | 11.8M |
| June 03, 2025 | 16.8 | 16.4 | 16.4 | 16.9 | 16.4 | 9.01M |
| June 02, 2025 | 17.75 | 16.65 | 16.65 | 17.8 | 16.6 | 16.74M |
| May 29, 2025 | 17.8 | 18.3 | 18.3 | 18.6 | 17.55 | 38.06M |
| May 28, 2025 | 16.7 | 17.1 | 17.1 | 17.5 | 16.55 | 16.79M |
| May 27, 2025 | 16.4 | 16.15 | 16.15 | 16.55 | 16.1 | 2.78M |
| May 26, 2025 | 16.65 | 16.4 | 16.3 | 16.7 | 16.25 | 2.75M |