18.30
+0.95(+5.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.15 | 17.35 | 17.35 | 18.4 | 17.1 | 1.21M |
| August 15, 2025 | 19.3 | 18.2 | 18.2 | 19.35 | 18.15 | 866,982 |
| August 14, 2025 | 19.85 | 19.5 | 19.5 | 20 | 19.2 | 308,035 |
| August 13, 2025 | 20.1 | 19.65 | 19.65 | 20.2 | 19.65 | 335,993 |
| August 12, 2025 | 20.05 | 20.25 | 20.25 | 20.25 | 19.6 | 373,867 |
| August 11, 2025 | 20.5 | 20 | 20 | 20.55 | 19.2 | 1.52M |
| August 08, 2025 | 17.95 | 19.85 | 19.85 | 19.85 | 17.85 | 834,804 |
| August 07, 2025 | 18.15 | 18.05 | 18.05 | 18.15 | 17.85 | 139,948 |
| August 06, 2025 | 18.4 | 18 | 18 | 18.4 | 17.95 | 147,493 |
| August 05, 2025 | 18.45 | 18.3 | 18.3 | 18.55 | 18.05 | 260,079 |
| August 04, 2025 | 17.15 | 17.9 | 17.9 | 17.9 | 17.15 | 330,905 |
| August 01, 2025 | 16.45 | 17.15 | 17.15 | 17.3 | 16.45 | 219,176 |
| July 31, 2025 | 16.85 | 16.8 | 16.8 | 16.85 | 16.6 | 96,458 |
| July 30, 2025 | 16.75 | 16.8 | 16.8 | 16.8 | 16.55 | 152,828 |
| July 29, 2025 | 16.9 | 16.7 | 16.7 | 16.9 | 16.55 | 115,868 |
| July 28, 2025 | 16.85 | 16.8 | 16.8 | 17 | 16.65 | 188,837 |
| July 25, 2025 | 17.1 | 17 | 17 | 17.1 | 16.85 | 75,803 |
| July 24, 2025 | 17.05 | 17 | 17 | 17.15 | 16.8 | 129,353 |
| July 23, 2025 | 17.3 | 17.15 | 17.15 | 17.3 | 16.95 | 92,607 |
| July 22, 2025 | 17.35 | 16.9 | 16.9 | 17.4 | 16.75 | 181,025 |
| July 21, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.25 | 44,229 |
| July 18, 2025 | 17.75 | 17.5 | 17.5 | 17.75 | 17.3 | 100,731 |
| July 17, 2025 | 17.6 | 17.65 | 17.65 | 17.85 | 17.4 | 239,938 |
| July 16, 2025 | 17.25 | 17.6 | 17.6 | 17.7 | 17.25 | 215,132 |
| July 15, 2025 | 17.35 | 17.5 | 17.5 | 17.55 | 17.3 | 41,907 |
| July 14, 2025 | 17.45 | 17.45 | 17.45 | 17.55 | 17.35 | 44,202 |
| July 11, 2025 | 17.4 | 17.45 | 17.45 | 17.55 | 17.25 | 67,499 |
| July 10, 2025 | 17.35 | 17.45 | 17.45 | 17.7 | 17.35 | 60,103 |
| July 09, 2025 | 17.8 | 17.6 | 17.6 | 17.95 | 17.5 | 127,166 |
| July 08, 2025 | 17.95 | 17.45 | 17.45 | 17.95 | 17.2 | 86,831 |
| July 07, 2025 | 17.5 | 17.4 | 17.4 | 17.75 | 17.35 | 32,998 |
| July 04, 2025 | 17.95 | 17.5 | 17.5 | 17.95 | 17.4 | 66,217 |
| July 03, 2025 | 17.75 | 17.95 | 17.95 | 17.95 | 17.75 | 74,514 |
| July 02, 2025 | 17.6 | 17.65 | 17.65 | 17.75 | 17.6 | 41,719 |
| July 01, 2025 | 17.8 | 17.75 | 17.75 | 17.95 | 17.6 | 58,522 |
| June 30, 2025 | 18.15 | 17.5 | 17.5 | 18.15 | 17.5 | 121,591 |
| June 27, 2025 | 18.45 | 17.95 | 17.95 | 18.6 | 17.65 | 738,198 |
| June 26, 2025 | 18.4 | 18.45 | 18.45 | 18.45 | 17.8 | 490,980 |
| June 25, 2025 | 16.8 | 16.8 | 16.8 | 17 | 16.65 | 45,314 |
| June 24, 2025 | 16.95 | 16.8 | 16.8 | 17 | 16.65 | 76,706 |
| June 23, 2025 | 16.5 | 16.3 | 16.3 | 16.5 | 15.8 | 113,234 |
| June 20, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.7 | 77,354 |
| June 19, 2025 | 17.2 | 17.15 | 17.15 | 17.45 | 17.05 | 67,504 |
| June 18, 2025 | 17.05 | 17.45 | 17.45 | 17.6 | 17.05 | 107,414 |
| June 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.05 | 56,629 |
| June 16, 2025 | 17.2 | 17.45 | 17.45 | 17.45 | 17.15 | 54,004 |
| June 13, 2025 | 17.55 | 17.4 | 17.4 | 17.65 | 17.2 | 85,888 |
| June 12, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.55 | 74,082 |
| June 11, 2025 | 17.45 | 17.9 | 17.9 | 17.9 | 17.45 | 112,065 |
| June 10, 2025 | 17.9 | 17.75 | 17.75 | 18.15 | 17.7 | 80,976 |
| June 09, 2025 | 18.15 | 18.1 | 18.1 | 18.3 | 17.9 | 81,495 |
| June 06, 2025 | 17.7 | 18.3 | 18.3 | 18.4 | 17.45 | 157,211 |
| June 05, 2025 | 18.05 | 17.9 | 17.9 | 18.05 | 17.75 | 69,132 |
| June 04, 2025 | 17.45 | 18.1 | 18.1 | 18.2 | 17.45 | 119,030 |
| June 03, 2025 | 17.2 | 17.5 | 17.5 | 17.65 | 17.2 | 60,221 |
| June 02, 2025 | 17.7 | 17.25 | 17.25 | 18.05 | 17.2 | 97,265 |
| May 29, 2025 | 18.15 | 18.1 | 18.1 | 18.25 | 17.8 | 130,069 |
| May 28, 2025 | 18.2 | 17.9 | 17.9 | 18.2 | 17.65 | 55,867 |
| May 27, 2025 | 18.25 | 18 | 18 | 18.25 | 17.85 | 75,351 |
| May 26, 2025 | 18.25 | 18.2 | 18.2 | 18.3 | 17.95 | 186,952 |