18.30
-0.6(-3.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19 | 18.3 | 18.3 | 19 | 18.15 | 2.44M |
| September 25, 2025 | 19.05 | 18.9 | 18.9 | 19.3 | 18.8 | 2.24M |
| September 24, 2025 | 19.1 | 19.05 | 19.05 | 19.25 | 18.6 | 3.73M |
| September 23, 2025 | 19.4 | 19.1 | 19.1 | 19.5 | 19.05 | 4.45M |
| September 22, 2025 | 19.95 | 19.4 | 19.4 | 20 | 19 | 10.14M |
| September 19, 2025 | 19.1 | 19.7 | 19.7 | 20.65 | 18.75 | 28.94M |
| September 18, 2025 | 18.65 | 19 | 19 | 19.25 | 18.5 | 8.63M |
| September 17, 2025 | 18.1 | 18.55 | 18.55 | 18.6 | 18.05 | 4.47M |
| September 16, 2025 | 17.7 | 18.1 | 18.1 | 18.45 | 17.6 | 4.66M |
| September 15, 2025 | 17.85 | 17.7 | 17.7 | 17.9 | 17.4 | 1.96M |
| September 12, 2025 | 17.35 | 17.65 | 17.65 | 17.85 | 17.25 | 3.19M |
| September 11, 2025 | 17.65 | 17.05 | 17.05 | 18.1 | 16.95 | 4.59M |
| September 10, 2025 | 17.7 | 17.5 | 17.5 | 17.85 | 17.45 | 1.89M |
| September 09, 2025 | 17.8 | 17.55 | 17.55 | 17.9 | 17.55 | 1.93M |
| September 08, 2025 | 17.7 | 17.75 | 17.75 | 18.2 | 17.65 | 2.28M |
| 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 |