17.05
-0.15(-0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 16.85 | 17 | 17 | 17.05 | 16.85 | 143,942 |
| July 22, 2025 | 17.05 | 16.85 | 16.85 | 17.15 | 16.85 | 300,329 |
| July 21, 2025 | 16.95 | 17.05 | 17.05 | 17.25 | 16.95 | 249,854 |
| July 18, 2025 | 17.25 | 17.15 | 17.15 | 17.35 | 17.1 | 159,638 |
| July 17, 2025 | 17.3 | 17.25 | 17.25 | 17.45 | 17.2 | 109,083 |
| July 16, 2025 | 17.35 | 17.25 | 17.25 | 17.45 | 17.25 | 142,399 |
| July 15, 2025 | 17.45 | 17.35 | 17.35 | 17.65 | 17.35 | 110,362 |
| July 14, 2025 | 17.55 | 17.45 | 17.45 | 17.6 | 17.4 | 98,760 |
| July 11, 2025 | 17.4 | 17.5 | 17.5 | 17.5 | 17.4 | 103,742 |
| July 10, 2025 | 17.5 | 17.4 | 17.4 | 17.6 | 17.25 | 303,281 |
| July 09, 2025 | 17.4 | 17.55 | 17.55 | 17.65 | 17.4 | 170,808 |
| July 08, 2025 | 17.85 | 17.6 | 17.6 | 17.85 | 17.5 | 248,396 |
| July 07, 2025 | 17.9 | 17.85 | 17.85 | 18 | 17.75 | 175,818 |
| July 04, 2025 | 18.45 | 18.05 | 18.05 | 18.45 | 17.95 | 263,779 |
| July 03, 2025 | 18.4 | 18.3 | 18.3 | 18.4 | 18.15 | 355,610 |
| July 02, 2025 | 18.4 | 18.45 | 18.45 | 18.55 | 18.3 | 216,522 |
| July 01, 2025 | 18.35 | 18.45 | 18.45 | 18.55 | 18.35 | 447,910 |
| June 30, 2025 | 18.85 | 18.4 | 18.4 | 18.85 | 18.2 | 336,170 |
| June 27, 2025 | 17.95 | 18.75 | 18.75 | 18.9 | 17.8 | 935,445 |
| June 26, 2025 | 17.9 | 17.75 | 17.75 | 18 | 17.55 | 144,066 |
| June 25, 2025 | 17.85 | 17.9 | 17.9 | 18.05 | 17.75 | 60,817 |
| June 24, 2025 | 17.6 | 17.9 | 17.9 | 18 | 17.6 | 119,924 |
| June 23, 2025 | 17.95 | 17.7 | 17.7 | 17.95 | 17.55 | 167,685 |
| June 20, 2025 | 17.85 | 18 | 18 | 18.1 | 17.6 | 246,979 |
| June 19, 2025 | 18.65 | 17.9 | 17.9 | 18.65 | 17.9 | 408,338 |
| June 18, 2025 | 18.65 | 18.7 | 18.7 | 18.75 | 18.5 | 257,488 |
| June 17, 2025 | 19 | 18.7 | 18.7 | 19 | 18.6 | 227,990 |
| June 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.7 | 385,676 |
| June 13, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.8 | 201,598 |
| June 12, 2025 | 19.05 | 19 | 19 | 19.1 | 18.95 | 203,991 |
| June 11, 2025 | 19 | 19.05 | 19.05 | 19.1 | 18.95 | 269,694 |
| June 10, 2025 | 19.1 | 18.9 | 18.9 | 19.25 | 18.9 | 112,480 |
| June 09, 2025 | 19.1 | 19.1 | 19.1 | 19.3 | 19 | 253,229 |
| June 06, 2025 | 18.9 | 19.1 | 19.1 | 19.2 | 18.9 | 318,561 |
| June 05, 2025 | 19 | 18.85 | 18.85 | 19.15 | 18.8 | 253,088 |
| June 04, 2025 | 18.8 | 18.8 | 18.8 | 19 | 18.8 | 257,441 |
| June 03, 2025 | 18.65 | 18.7 | 18.7 | 18.75 | 18.65 | 139,184 |
| June 02, 2025 | 18.9 | 18.6 | 18.6 | 18.9 | 18.4 | 182,348 |
| May 29, 2025 | 18.95 | 18.9 | 18.9 | 18.95 | 18.75 | 162,781 |
| May 28, 2025 | 19.15 | 18.85 | 18.85 | 19.15 | 18.6 | 431,161 |
| May 27, 2025 | 18.9 | 19.15 | 19.15 | 19.15 | 18.85 | 528,628 |
| May 26, 2025 | 18.9 | 18.9 | 18.9 | 19 | 18.8 | 345,608 |