17.80
-0.4(-2.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.25 | 17.8 | 17.8 | 18.4 | 17.7 | 692,886 |
| September 25, 2025 | 18.35 | 18.2 | 18.2 | 18.55 | 18.1 | 620,594 |
| September 24, 2025 | 18.25 | 18.15 | 18.15 | 18.35 | 18 | 469,542 |
| September 23, 2025 | 18.3 | 18.2 | 18.2 | 18.45 | 17.95 | 1.05M |
| September 22, 2025 | 18.45 | 18.25 | 18.25 | 18.85 | 18.15 | 1.36M |
| September 19, 2025 | 18.65 | 18.4 | 18.4 | 19 | 18.15 | 1.38M |
| September 18, 2025 | 18 | 18.4 | 18.4 | 19 | 18 | 1.89M |
| September 17, 2025 | 17.6 | 17.9 | 17.9 | 18.15 | 17.6 | 785,446 |
| September 16, 2025 | 17.5 | 17.65 | 17.65 | 17.85 | 17.5 | 585,136 |
| September 15, 2025 | 17.5 | 17.5 | 17.5 | 18.1 | 17.35 | 1.06M |
| September 12, 2025 | 17.15 | 17.25 | 17.25 | 17.4 | 17.15 | 366,059 |
| September 11, 2025 | 17.4 | 16.95 | 16.95 | 17.4 | 16.9 | 922,525 |
| September 10, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.25 | 500,144 |
| September 09, 2025 | 17.85 | 17.5 | 17.5 | 17.95 | 17.35 | 820,773 |
| September 08, 2025 | 17.8 | 17.8 | 17.8 | 18 | 17.65 | 350,014 |
| September 05, 2025 | 18.3 | 17.75 | 17.75 | 18.3 | 17.75 | 870,044 |
| September 04, 2025 | 18.5 | 18.4 | 18.4 | 18.55 | 17.75 | 821,472 |
| September 03, 2025 | 18.65 | 18.25 | 18.25 | 18.8 | 18.15 | 639,176 |
| September 02, 2025 | 19.3 | 18.45 | 18.45 | 19.35 | 18.35 | 1.28M |
| September 01, 2025 | 19.1 | 19.15 | 19.15 | 19.3 | 18.65 | 1.63M |
| August 29, 2025 | 18.95 | 19.1 | 19.1 | 19.15 | 18.55 | 1.7M |
| August 28, 2025 | 18.25 | 18.5 | 18.5 | 19.05 | 18.1 | 1.93M |
| August 27, 2025 | 17.9 | 18.1 | 18.1 | 18.2 | 17.75 | 954,571 |
| August 26, 2025 | 17.45 | 17.8 | 17.8 | 17.9 | 17.45 | 741,491 |
| August 25, 2025 | 17.5 | 17.6 | 17.6 | 17.85 | 17.5 | 1M |
| August 22, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17 | 517,312 |
| August 21, 2025 | 17.1 | 17.15 | 17.15 | 17.35 | 17 | 323,676 |
| August 20, 2025 | 17.3 | 16.85 | 16.85 | 17.3 | 16.8 | 571,362 |
| August 19, 2025 | 17.75 | 17.3 | 17.3 | 17.75 | 17.25 | 998,963 |
| August 18, 2025 | 17.3 | 17.6 | 17.6 | 17.7 | 17.2 | 1.12M |
| August 15, 2025 | 17.55 | 17.15 | 17.15 | 18.2 | 17.15 | 3.84M |
| August 14, 2025 | 16.5 | 16.65 | 16.65 | 16.8 | 16.45 | 649,784 |
| August 13, 2025 | 16.45 | 16.35 | 16.35 | 16.6 | 16.15 | 916,975 |
| August 12, 2025 | 15.7 | 16.25 | 16.25 | 16.3 | 15.7 | 868,299 |
| August 11, 2025 | 15.55 | 15.85 | 15.85 | 16.05 | 15.5 | 547,209 |
| August 08, 2025 | 15.6 | 15.6 | 15.6 | 15.8 | 15.5 | 421,436 |
| August 07, 2025 | 16 | 15.55 | 15.55 | 16 | 15.55 | 298,392 |
| August 06, 2025 | 15.55 | 15.9 | 15.9 | 16 | 15.55 | 728,810 |
| August 05, 2025 | 15.5 | 15.55 | 15.55 | 15.6 | 15.4 | 350,650 |
| August 04, 2025 | 14.95 | 15.45 | 15.45 | 15.6 | 14.85 | 492,505 |
| August 01, 2025 | 14.95 | 15.2 | 15.2 | 15.35 | 14.6 | 874,617 |
| July 31, 2025 | 15.25 | 15.1 | 15.1 | 15.3 | 15 | 503,470 |
| July 30, 2025 | 15.3 | 15.25 | 15.25 | 15.3 | 15.05 | 286,170 |
| July 29, 2025 | 15.3 | 15.2 | 15.2 | 15.55 | 15.15 | 287,841 |
| July 28, 2025 | 15.4 | 15.35 | 15.35 | 15.5 | 15.2 | 223,828 |
| July 25, 2025 | 15.35 | 15.35 | 15.35 | 15.55 | 15.3 | 276,164 |
| July 24, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.2 | 220,213 |
| July 23, 2025 | 15.1 | 15.3 | 15.3 | 15.35 | 15.1 | 553,180 |
| July 22, 2025 | 15.55 | 15 | 15 | 15.55 | 15 | 882,390 |
| July 21, 2025 | 15.7 | 15.55 | 15.55 | 15.8 | 15.5 | 287,771 |
| July 18, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.5 | 403,026 |
| July 17, 2025 | 15.3 | 15.75 | 15.75 | 15.85 | 15.3 | 331,192 |
| July 16, 2025 | 15.25 | 15.35 | 15.35 | 15.55 | 15.25 | 366,770 |
| July 15, 2025 | 15.1 | 15.25 | 15.25 | 15.4 | 15.1 | 210,452 |
| July 14, 2025 | 15.6 | 15.3 | 15.3 | 15.65 | 15.3 | 399,561 |
| July 11, 2025 | 15.5 | 15.55 | 15.55 | 15.75 | 15.45 | 230,978 |
| July 10, 2025 | 15.3 | 15.4 | 15.4 | 15.55 | 15.3 | 292,185 |
| July 09, 2025 | 15.55 | 15.45 | 15.45 | 15.65 | 15.4 | 394,178 |
| July 08, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.55 | 180,675 |
| July 07, 2025 | 15.85 | 15.85 | 15.85 | 15.95 | 15.7 | 146,227 |