16.95
+0.15(+0.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.8 | 16.95 | 16.95 | 17.1 | 16.8 | 144,833 |
| October 16, 2025 | 16.75 | 16.8 | 16.8 | 16.9 | 16.75 | 83,819 |
| October 15, 2025 | 16.85 | 16.75 | 16.75 | 16.9 | 16.7 | 91,342 |
| October 14, 2025 | 16.9 | 16.8 | 16.8 | 17 | 16.8 | 154,934 |
| October 13, 2025 | 16.65 | 16.85 | 16.85 | 16.95 | 16.65 | 90,951 |
| October 09, 2025 | 17.05 | 17 | 17 | 17.1 | 17 | 52,710 |
| October 08, 2025 | 17 | 16.95 | 16.95 | 17 | 16.9 | 84,568 |
| October 07, 2025 | 17 | 17 | 17 | 17.1 | 16.95 | 97,046 |
| October 03, 2025 | 17 | 17 | 17 | 17.15 | 17 | 63,841 |
| October 02, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17 | 34,738 |
| October 01, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17 | 49,532 |
| September 30, 2025 | 16.95 | 17.05 | 17.05 | 17.05 | 16.9 | 29,135 |
| September 29, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| September 26, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.85 | 110,531 |
| September 25, 2025 | 17.1 | 17 | 17 | 17.1 | 17 | 75,658 |
| September 24, 2025 | 17 | 17 | 17 | 17.05 | 16.95 | 107,563 |
| September 23, 2025 | 17.15 | 17.05 | 17.05 | 17.15 | 16.95 | 175,319 |
| September 22, 2025 | 17.15 | 17.15 | 17.15 | 17.3 | 17.1 | 51,795 |
| September 19, 2025 | 17.35 | 17.3 | 17.3 | 17.35 | 17.1 | 97,411 |
| September 18, 2025 | 17.2 | 17.15 | 17.15 | 17.25 | 17.15 | 75,771 |
| September 17, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 17.2 | 96,272 |
| September 16, 2025 | 17.4 | 17.45 | 17.45 | 17.45 | 17.2 | 145,934 |
| September 15, 2025 | 17.05 | 17.35 | 17.35 | 17.4 | 17.05 | 139,405 |
| September 12, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17 | 101,297 |
| September 11, 2025 | 17.2 | 17 | 17 | 17.2 | 16.95 | 164,938 |
| September 10, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 17.15 | 111,389 |
| September 09, 2025 | 17.3 | 17.25 | 17.25 | 17.3 | 17.2 | 86,340 |
| September 08, 2025 | 17.25 | 17.35 | 17.35 | 17.35 | 17.1 | 145,384 |
| September 05, 2025 | 17.4 | 17.25 | 17.25 | 17.45 | 17.25 | 84,195 |
| September 04, 2025 | 17.25 | 17.4 | 17.4 | 17.4 | 17.25 | 91,552 |
| September 03, 2025 | 17.25 | 17.35 | 17.35 | 17.45 | 17.25 | 79,360 |
| September 02, 2025 | 17.4 | 17.35 | 17.35 | 17.55 | 17.25 | 118,483 |
| September 01, 2025 | 17.4 | 17.4 | 17.4 | 17.55 | 17.35 | 94,543 |
| August 29, 2025 | 17.25 | 17.4 | 17.4 | 17.45 | 17.25 | 72,584 |
| August 28, 2025 | 17.3 | 17.25 | 17.25 | 17.35 | 17.2 | 245,593 |
| August 27, 2025 | 17.45 | 17.2 | 17.2 | 17.45 | 17.2 | 79,140 |
| August 26, 2025 | 17.2 | 17.35 | 17.35 | 17.35 | 17.15 | 127,775 |
| August 25, 2025 | 17.35 | 17.25 | 17.25 | 17.45 | 17.2 | 132,792 |
| August 22, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.25 | 53,363 |
| August 21, 2025 | 17.3 | 17.35 | 17.35 | 17.45 | 17.3 | 110,703 |
| August 20, 2025 | 17.25 | 17.3 | 17.3 | 17.35 | 17.15 | 97,526 |
| August 19, 2025 | 17.15 | 17.25 | 17.25 | 17.3 | 17.05 | 219,105 |
| August 18, 2025 | 17.15 | 17.2 | 17.2 | 17.25 | 17.15 | 113,189 |
| August 15, 2025 | 17.05 | 17.15 | 17.15 | 17.15 | 17 | 135,649 |
| August 14, 2025 | 16.9 | 17.05 | 17.05 | 17.05 | 16.9 | 91,778 |
| August 13, 2025 | 16.95 | 17 | 17 | 17 | 16.85 | 101,569 |
| August 12, 2025 | 16.85 | 16.85 | 16.85 | 16.95 | 16.8 | 134,419 |
| August 11, 2025 | 16.9 | 16.85 | 16.85 | 16.95 | 16.85 | 119,406 |
| August 08, 2025 | 17.1 | 16.95 | 16.95 | 17.15 | 16.95 | 78,589 |
| August 07, 2025 | 17.05 | 17.05 | 17.05 | 17.2 | 16.8 | 185,324 |
| August 06, 2025 | 16.9 | 16.95 | 16.95 | 17 | 16.9 | 48,547 |
| August 05, 2025 | 16.95 | 16.9 | 16.9 | 17.05 | 16.9 | 127,015 |
| August 04, 2025 | 16.85 | 16.95 | 16.95 | 17 | 16.8 | 100,083 |
| August 01, 2025 | 16.7 | 16.85 | 16.85 | 16.95 | 16.7 | 64,721 |
| July 31, 2025 | 17 | 16.9 | 16.9 | 17 | 16.85 | 110,805 |
| July 30, 2025 | 17 | 17 | 17 | 17.1 | 16.85 | 357,685 |
| July 29, 2025 | 17.15 | 16.85 | 16.85 | 17.15 | 16.75 | 166,565 |
| July 28, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 17 | 79,624 |
| July 25, 2025 | 17.05 | 17 | 17 | 17.05 | 16.95 | 80,324 |
| July 24, 2025 | 17.05 | 17.05 | 17.05 | 17.15 | 16.9 | 139,157 |