18.50
-0.25(-1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19 | 18.5 | 18.5 | 19 | 18.25 | 208,178 |
| September 25, 2025 | 18.5 | 18.75 | 18.75 | 19.3 | 18.5 | 230,684 |
| September 24, 2025 | 19 | 18.7 | 18.7 | 19 | 18.5 | 122,076 |
| September 23, 2025 | 19.25 | 18.85 | 18.85 | 19.25 | 18.6 | 111,302 |
| September 22, 2025 | 19.2 | 19 | 19 | 19.3 | 18.8 | 70,264 |
| September 19, 2025 | 18.95 | 19.1 | 19.1 | 19.2 | 18.95 | 106,446 |
| September 18, 2025 | 19 | 18.95 | 18.95 | 19.3 | 18.8 | 101,796 |
| September 17, 2025 | 19 | 18.8 | 18.8 | 19.2 | 18.75 | 63,913 |
| September 16, 2025 | 18.35 | 19 | 19 | 19 | 18.35 | 151,198 |
| September 15, 2025 | 18.8 | 18.55 | 18.55 | 18.8 | 18.3 | 62,764 |
| September 12, 2025 | 18.5 | 18.55 | 18.55 | 18.7 | 18.4 | 45,910 |
| September 11, 2025 | 18.85 | 18.5 | 18.5 | 18.85 | 18.4 | 159,114 |
| September 10, 2025 | 18.7 | 18.85 | 18.85 | 18.95 | 18.6 | 70,130 |
| September 09, 2025 | 19.45 | 18.85 | 18.85 | 19.45 | 18.7 | 191,127 |
| September 08, 2025 | 18.8 | 19.45 | 19.45 | 19.5 | 18.6 | 205,804 |
| September 05, 2025 | 18.65 | 18.75 | 18.75 | 18.8 | 18.5 | 92,716 |
| September 04, 2025 | 18.8 | 18.65 | 18.65 | 19.1 | 18.4 | 126,773 |
| September 03, 2025 | 18.75 | 18.8 | 18.8 | 18.95 | 18.7 | 97,511 |
| September 02, 2025 | 19.1 | 18.65 | 18.65 | 19.1 | 18.55 | 199,425 |
| September 01, 2025 | 19.75 | 19.1 | 19.1 | 19.75 | 18.65 | 261,909 |
| August 29, 2025 | 20 | 19.45 | 19.45 | 20 | 19.1 | 327,560 |
| August 28, 2025 | 20.1 | 19.75 | 19.75 | 20.1 | 19.7 | 368,175 |
| August 27, 2025 | 20.15 | 19.95 | 19.95 | 20.15 | 19.7 | 285,092 |
| August 26, 2025 | 20.05 | 20.1 | 20.1 | 20.65 | 19.8 | 600,877 |
| August 25, 2025 | 19.7 | 20 | 20 | 20.45 | 19.5 | 737,875 |
| August 22, 2025 | 18.7 | 19.25 | 19.25 | 19.45 | 18.7 | 859,421 |
| August 21, 2025 | 17.8 | 18.1 | 18.1 | 18.25 | 17.8 | 195,327 |
| August 20, 2025 | 17.8 | 18 | 18 | 18.15 | 17.55 | 223,726 |
| August 19, 2025 | 17.75 | 18.2 | 18.2 | 18.3 | 17.65 | 515,962 |
| 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 |