18.70
-0.4(-2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.2 | 18.65 | 18.65 | 19.2 | 18.35 | 3.19M |
| September 25, 2025 | 19.3 | 19.1 | 19.1 | 19.55 | 19 | 2.3M |
| September 24, 2025 | 19.05 | 19.15 | 19.15 | 19.2 | 18.8 | 2.25M |
| September 23, 2025 | 19.55 | 18.95 | 18.95 | 19.55 | 18.9 | 3.91M |
| September 22, 2025 | 19.5 | 19.35 | 19.35 | 19.9 | 19.35 | 3.71M |
| September 19, 2025 | 19.5 | 19.4 | 19.4 | 19.8 | 19.35 | 5.1M |
| September 18, 2025 | 19.2 | 19.3 | 19.3 | 19.55 | 19.15 | 2.9M |
| September 17, 2025 | 19.3 | 19.1 | 19.1 | 19.6 | 19.1 | 3.61M |
| September 16, 2025 | 18.95 | 19.15 | 19.15 | 19.25 | 18.7 | 2.95M |
| September 15, 2025 | 18.65 | 18.8 | 18.8 | 19 | 18.5 | 2.07M |
| September 12, 2025 | 18.75 | 18.65 | 18.65 | 19.05 | 18.45 | 2.45M |
| September 11, 2025 | 19.2 | 18.6 | 18.6 | 19.25 | 18.6 | 3.46M |
| September 10, 2025 | 19.35 | 18.95 | 18.95 | 19.5 | 18.95 | 2.92M |
| September 09, 2025 | 19 | 19.25 | 19.25 | 19.35 | 18.95 | 4.72M |
| September 08, 2025 | 18.85 | 18.6 | 18.6 | 19.05 | 18.55 | 1.55M |
| September 05, 2025 | 18.85 | 18.7 | 18.7 | 18.85 | 18.55 | 2.04M |
| September 04, 2025 | 18.9 | 18.65 | 18.65 | 19.15 | 18.6 | 3.51M |
| September 03, 2025 | 18.6 | 18.7 | 18.7 | 18.85 | 18.5 | 1.45M |
| September 02, 2025 | 18.8 | 18.6 | 18.6 | 18.9 | 18.25 | 2.79M |
| September 01, 2025 | 19.05 | 18.6 | 18.6 | 19.15 | 18.55 | 3.24M |
| August 29, 2025 | 19.55 | 19.2 | 19.2 | 19.55 | 19 | 3.29M |
| August 28, 2025 | 19.15 | 19.3 | 19.3 | 19.45 | 19.05 | 3.55M |
| August 27, 2025 | 19.7 | 19.25 | 19.25 | 19.7 | 19.2 | 4.04M |
| August 26, 2025 | 19.65 | 19.5 | 19.5 | 19.85 | 19.45 | 4.44M |
| August 25, 2025 | 19.6 | 19.6 | 19.6 | 20.45 | 19.3 | 17.2M |
| August 22, 2025 | 19.7 | 19.05 | 19.05 | 19.75 | 18.95 | 6.95M |
| August 21, 2025 | 18.35 | 19.75 | 19.75 | 20 | 18.35 | 18.06M |
| August 20, 2025 | 18.55 | 18.2 | 18.2 | 18.8 | 18.2 | 4.25M |
| August 19, 2025 | 19.45 | 18.8 | 18.8 | 19.5 | 18.8 | 5.71M |
| August 18, 2025 | 18.6 | 19.7 | 19.7 | 19.85 | 18.6 | 19.26M |
| August 15, 2025 | 18.4 | 18.4 | 18.4 | 18.75 | 18.35 | 5.64M |
| August 14, 2025 | 18.1 | 18.3 | 18.3 | 18.65 | 17.95 | 5.33M |
| August 13, 2025 | 18.2 | 18.05 | 18.05 | 18.4 | 17.85 | 4.68M |
| August 12, 2025 | 18.45 | 18.15 | 18.15 | 18.45 | 18.05 | 4.23M |
| August 11, 2025 | 18.3 | 18.35 | 18.35 | 18.35 | 18 | 5.12M |
| August 08, 2025 | 18.5 | 18.8 | 18.8 | 19.15 | 18.3 | 22.97M |
| August 07, 2025 | 17.8 | 18 | 18 | 18.25 | 17.4 | 5.43M |
| August 06, 2025 | 18 | 17.65 | 17.65 | 18 | 17.65 | 6.58M |
| August 05, 2025 | 17 | 18.2 | 18.2 | 18.7 | 16.9 | 21.32M |
| August 04, 2025 | 16.95 | 17 | 17 | 17.2 | 16.7 | 8.07M |
| August 01, 2025 | 16 | 16.85 | 16.85 | 17.1 | 15.7 | 2.48M |
| July 31, 2025 | 16.25 | 16.2 | 16.2 | 16.25 | 16.1 | 852,625 |
| July 30, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.05 | 1.1M |
| July 29, 2025 | 16.5 | 16.15 | 16.15 | 16.6 | 16.1 | 981,692 |
| July 28, 2025 | 16.35 | 16.45 | 16.45 | 16.55 | 16.1 | 1.41M |
| July 25, 2025 | 16.65 | 16.35 | 16.35 | 16.7 | 16.35 | 1.26M |
| July 24, 2025 | 16.95 | 16.55 | 16.55 | 17 | 16.55 | 2.28M |
| July 23, 2025 | 16.25 | 17.05 | 17.05 | 17.1 | 16.2 | 7.53M |
| July 22, 2025 | 16.25 | 16.1 | 16.1 | 16.7 | 16 | 2.85M |
| July 21, 2025 | 16.1 | 16.15 | 16.15 | 16.35 | 16 | 1.53M |
| July 18, 2025 | 15.95 | 16.05 | 16.05 | 16.7 | 15.95 | 4.02M |
| July 17, 2025 | 15.6 | 15.7 | 15.7 | 15.85 | 15.55 | 902,921 |
| July 16, 2025 | 15.3 | 15.4 | 15.4 | 15.65 | 15.3 | 984,462 |
| July 15, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.25 | 680,069 |
| July 14, 2025 | 15.65 | 15.3 | 15.3 | 15.75 | 15.3 | 593,285 |
| July 11, 2025 | 15.35 | 15.65 | 15.65 | 15.8 | 15.35 | 721,145 |
| July 10, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.2 | 619,919 |
| July 09, 2025 | 15.15 | 15.3 | 15.3 | 15.4 | 15.05 | 619,881 |
| July 08, 2025 | 15.25 | 15.15 | 15.15 | 15.3 | 15.05 | 842,517 |
| July 07, 2025 | 15.65 | 15.3 | 15.3 | 15.65 | 15.15 | 699,415 |