16.85
+0.1(+0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.85 | 1.42M |
| October 16, 2025 | 16.75 | 16.75 | 16.75 | 16.8 | 16.65 | 839,310 |
| October 15, 2025 | 16.65 | 16.75 | 16.75 | 16.8 | 16.55 | 1.23M |
| October 14, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.5 | 1.56M |
| October 13, 2025 | 16.35 | 16.55 | 16.55 | 16.55 | 16.3 | 1.46M |
| October 09, 2025 | 16.3 | 16.25 | 16.25 | 16.3 | 16.15 | 649,071 |
| October 08, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16.25 | 526,569 |
| October 07, 2025 | 16.35 | 16.3 | 16.3 | 16.35 | 16.2 | 726,051 |
| October 03, 2025 | 16.35 | 16.4 | 16.4 | 16.4 | 16.25 | 559,616 |
| October 02, 2025 | 16.45 | 16.35 | 16.35 | 16.5 | 16.3 | 718,861 |
| October 01, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.2 | 625,463 |
| September 30, 2025 | 16.25 | 16.25 | 16.25 | 16.3 | 16.2 | 596,889 |
| September 29, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| September 26, 2025 | 16.15 | 16.2 | 16.2 | 16.2 | 16.1 | 453,825 |
| September 25, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.15 | 835,726 |
| September 24, 2025 | 16.2 | 16.25 | 16.25 | 16.3 | 16.2 | 271,888 |
| September 23, 2025 | 16.25 | 16.2 | 16.2 | 16.3 | 16.1 | 914,555 |
| September 22, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 16.25 | 333,927 |
| September 19, 2025 | 16.25 | 16.3 | 16.3 | 16.3 | 16.15 | 670,937 |
| September 18, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.25 | 875,369 |
| September 17, 2025 | 16.25 | 16.25 | 16.25 | 16.35 | 16.2 | 1.2M |
| September 16, 2025 | 16.6 | 16.25 | 16.25 | 16.6 | 16.2 | 2.33M |
| September 15, 2025 | 16.75 | 16.6 | 16.6 | 16.75 | 16.5 | 1.19M |
| September 12, 2025 | 16.75 | 16.75 | 16.75 | 16.9 | 16.7 | 1.17M |
| September 11, 2025 | 16.8 | 16.65 | 16.65 | 17 | 16.65 | 4.15M |
| September 10, 2025 | 16.95 | 17.1 | 17.1 | 17.1 | 16.9 | 1.36M |
| September 09, 2025 | 16.9 | 17 | 17 | 17 | 16.9 | 700,340 |
| September 08, 2025 | 17 | 16.9 | 16.9 | 17 | 16.8 | 1.45M |
| September 05, 2025 | 17.05 | 17 | 17 | 17.05 | 16.9 | 793,874 |
| September 04, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 16.85 | 1.49M |
| September 03, 2025 | 16.85 | 17.05 | 17.05 | 17.2 | 16.85 | 3.31M |
| September 02, 2025 | 16.65 | 16.85 | 16.85 | 16.9 | 16.65 | 1.88M |
| September 01, 2025 | 16.7 | 16.6 | 16.6 | 16.75 | 16.6 | 982,715 |
| August 29, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.5 | 485,850 |
| August 28, 2025 | 16.5 | 16.6 | 16.6 | 16.7 | 16.5 | 697,783 |
| August 27, 2025 | 16.55 | 16.5 | 16.5 | 16.6 | 16.4 | 1.32M |
| August 26, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.4 | 2.22M |
| August 25, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.65 | 897,428 |
| August 22, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.55 | 1.43M |
| August 21, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.6 | 1.09M |
| August 20, 2025 | 16.6 | 16.6 | 16.6 | 16.75 | 16.5 | 2.48M |
| August 19, 2025 | 16.4 | 16.4 | 16.4 | 16.5 | 16.25 | 1.47M |
| August 18, 2025 | 16.4 | 16.4 | 16.4 | 16.6 | 16.3 | 1.67M |
| August 15, 2025 | 16.5 | 16.3 | 16.3 | 16.55 | 16.25 | 1.63M |
| August 14, 2025 | 16.2 | 16.45 | 16.45 | 16.55 | 16.2 | 3.31M |
| August 13, 2025 | 15.7 | 16.15 | 16.15 | 16.2 | 15.7 | 4.59M |
| August 12, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.55 | 2.39M |
| August 11, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.45 | 1.78M |
| August 08, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.35 | 298,167 |
| August 07, 2025 | 15.35 | 15.45 | 15.45 | 15.5 | 15.35 | 538,771 |
| August 06, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.35 | 713,486 |
| August 05, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.3 | 326,574 |
| August 04, 2025 | 15.15 | 15.4 | 15.4 | 15.4 | 15.15 | 427,732 |
| August 01, 2025 | 15.1 | 15.25 | 15.25 | 15.3 | 15.1 | 509,319 |
| July 31, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15.15 | 601,511 |
| July 30, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.2 | 463,454 |
| July 29, 2025 | 15.3 | 15.25 | 15.25 | 15.3 | 15.1 | 1.72M |
| July 28, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.2 | 512,492 |
| July 25, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.25 | 615,437 |
| July 24, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.3 | 243,954 |