17.75
+0.15(+0.85%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.45 | 17.6 | 17.6 | 17.65 | 17.35 | 1.52M |
September 04, 2025 | 17.95 | 17.35 | 17.35 | 17.95 | 17.25 | 2.32M |
September 03, 2025 | 17.55 | 17.8 | 17.8 | 18 | 17.5 | 2.48M |
September 02, 2025 | 18.1 | 17.5 | 17.5 | 18.25 | 17.3 | 3.44M |
September 01, 2025 | 18.5 | 17.9 | 17.9 | 18.6 | 17.7 | 5.18M |
August 29, 2025 | 19.35 | 18.55 | 18.55 | 19.35 | 18.5 | 14.71M |
August 28, 2025 | 17.85 | 19.45 | 19.45 | 19.45 | 17.6 | 25.57M |
August 27, 2025 | 17.5 | 17.7 | 17.7 | 17.95 | 17.25 | 5.8M |
August 26, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.15 | 3.37M |
August 25, 2025 | 17.9 | 17.45 | 17.45 | 18.1 | 17.1 | 10.36M |
August 22, 2025 | 16.55 | 17.4 | 17.4 | 17.75 | 16.4 | 14.72M |
August 21, 2025 | 15.8 | 16.4 | 16.4 | 16.5 | 15.65 | 7.03M |
August 20, 2025 | 15.3 | 15.9 | 15.9 | 16.4 | 15 | 6.83M |
August 19, 2025 | 15.55 | 15.25 | 15.25 | 15.55 | 15.2 | 974,301 |
August 18, 2025 | 15.35 | 15.4 | 15.4 | 15.6 | 15.1 | 1.88M |
August 15, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 14.9 | 1.06M |
August 14, 2025 | 14.85 | 15 | 15 | 15.15 | 14.85 | 1.23M |
August 13, 2025 | 14.7 | 14.8 | 14.8 | 15.1 | 14.6 | 1.48M |
August 12, 2025 | 14.3 | 14.5 | 14.5 | 14.7 | 14.25 | 721,783 |
August 11, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.2 | 671,192 |
August 08, 2025 | 14.5 | 14.45 | 14.45 | 14.75 | 14.4 | 696,565 |
August 07, 2025 | 14.8 | 14.55 | 14.55 | 14.85 | 14.45 | 611,203 |
August 06, 2025 | 14.95 | 14.75 | 14.75 | 15 | 14.7 | 466,259 |
August 05, 2025 | 14.9 | 14.85 | 14.85 | 15.05 | 14.7 | 846,325 |
August 04, 2025 | 14.45 | 14.75 | 14.75 | 14.8 | 14.2 | 578,785 |
August 01, 2025 | 14.55 | 14.85 | 14.55 | 14.85 | 14.3 | 652,097 |
July 31, 2025 | 15 | 14.75 | 14.45 | 15 | 14.65 | 584,108 |
July 30, 2025 | 14.9 | 15 | 14.7 | 15 | 14.75 | 361,914 |
July 29, 2025 | 14.95 | 14.95 | 14.65 | 15.2 | 14.9 | 784,722 |
July 28, 2025 | 14.85 | 14.9 | 14.6 | 15.05 | 14.7 | 416,588 |
July 25, 2025 | 14.9 | 14.85 | 14.55 | 14.95 | 14.8 | 374,367 |
July 24, 2025 | 14.75 | 14.9 | 14.6 | 14.9 | 14.6 | 559,151 |
July 23, 2025 | 14.35 | 14.75 | 14.45 | 14.8 | 14.35 | 398,452 |
July 22, 2025 | 14.85 | 14.35 | 14.06 | 14.95 | 14.35 | 887,152 |
July 21, 2025 | 14.85 | 14.85 | 14.55 | 14.95 | 14.7 | 252,775 |
July 18, 2025 | 15.25 | 14.85 | 14.55 | 15.25 | 14.8 | 525,436 |
July 17, 2025 | 14.6 | 15 | 15 | 15.1 | 14.6 | 770,975 |
July 16, 2025 | 14.45 | 14.6 | 14.6 | 14.85 | 14.45 | 602,843 |
July 15, 2025 | 14.45 | 14.45 | 14.45 | 14.6 | 14.4 | 364,219 |
July 14, 2025 | 14.8 | 14.55 | 14.55 | 14.8 | 14.4 | 229,758 |
July 11, 2025 | 14.5 | 14.7 | 14.7 | 14.8 | 14.4 | 506,663 |
July 10, 2025 | 14.5 | 14.35 | 14.35 | 14.55 | 14.3 | 338,874 |
July 09, 2025 | 14.15 | 14.4 | 14.4 | 14.65 | 14.15 | 353,587 |
July 08, 2025 | 14.45 | 14.2 | 14.2 | 14.45 | 14.05 | 543,568 |
July 07, 2025 | 14.7 | 14.45 | 14.45 | 14.75 | 14.4 | 345,528 |
July 04, 2025 | 15.25 | 14.65 | 14.65 | 15.3 | 14.65 | 660,112 |
July 03, 2025 | 15.1 | 15.1 | 15.1 | 15.25 | 15.05 | 447,140 |
July 02, 2025 | 15 | 14.95 | 14.95 | 15.15 | 14.95 | 300,993 |
July 01, 2025 | 15 | 15.05 | 15.05 | 15.25 | 15 | 393,934 |
June 30, 2025 | 15.35 | 15 | 15 | 15.45 | 15 | 532,219 |
June 27, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15.25 | 503,653 |
June 26, 2025 | 15.45 | 15.4 | 15.4 | 15.7 | 15.35 | 917,097 |
June 25, 2025 | 15.5 | 15.35 | 15.35 | 15.55 | 15.25 | 474,621 |
June 24, 2025 | 15.1 | 15.35 | 15.35 | 15.45 | 15.1 | 962,386 |
June 23, 2025 | 15 | 14.9 | 14.9 | 15 | 14.5 | 881,582 |
June 20, 2025 | 15.35 | 15.25 | 15.25 | 15.4 | 14.85 | 1.09M |
June 19, 2025 | 15.75 | 15.35 | 15.35 | 15.75 | 15.3 | 1.21M |
June 18, 2025 | 15.1 | 15.75 | 15.75 | 15.85 | 15.1 | 2.83M |
June 17, 2025 | 15.45 | 15.25 | 15.25 | 15.5 | 15.1 | 731,389 |
June 16, 2025 | 15.15 | 15.3 | 15.3 | 15.3 | 15.05 | 826,489 |