17.90
-0.05(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.7 | 3.94M |
| September 25, 2025 | 17.9 | 17.95 | 17.95 | 17.95 | 17.8 | 1.7M |
| September 24, 2025 | 17.7 | 17.8 | 17.8 | 18 | 17.7 | 3.85M |
| September 23, 2025 | 17.55 | 17.7 | 17.7 | 17.75 | 17.45 | 3.65M |
| September 22, 2025 | 17.55 | 17.6 | 17.6 | 17.7 | 17.45 | 2.84M |
| September 19, 2025 | 17.35 | 17.7 | 17.7 | 17.7 | 17.25 | 22.37M |
| September 18, 2025 | 17.5 | 17.4 | 17.4 | 17.55 | 17.25 | 1.1M |
| September 17, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.35 | 1.76M |
| September 16, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.4 | 1.48M |
| September 15, 2025 | 17.35 | 17.5 | 17.5 | 17.6 | 17.35 | 1.6M |
| September 12, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 17.3 | 1.05M |
| September 11, 2025 | 17.25 | 17.3 | 17.3 | 17.4 | 17.25 | 1.41M |
| September 10, 2025 | 17.3 | 17.35 | 17.35 | 17.45 | 17.25 | 1.63M |
| September 09, 2025 | 17.2 | 17.4 | 17.4 | 17.4 | 17.1 | 2.31M |
| September 08, 2025 | 16.95 | 16.95 | 16.95 | 17.05 | 16.9 | 463,501 |
| September 05, 2025 | 16.9 | 17 | 17 | 17 | 16.9 | 591,589 |
| September 04, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.85 | 845,287 |
| September 03, 2025 | 16.9 | 16.85 | 16.85 | 16.95 | 16.8 | 807,021 |
| September 02, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.8 | 975,279 |
| September 01, 2025 | 16.65 | 16.9 | 16.9 | 17 | 16.65 | 2.26M |
| August 29, 2025 | 16.85 | 16.6 | 16.6 | 16.9 | 16.6 | 3.42M |
| August 28, 2025 | 16.95 | 16.85 | 16.85 | 17.05 | 16.85 | 1.66M |
| August 27, 2025 | 17.05 | 16.95 | 16.95 | 17.05 | 16.95 | 1.64M |
| August 26, 2025 | 17.3 | 17.05 | 17.05 | 17.3 | 17 | 3.1M |
| August 25, 2025 | 17.7 | 17.35 | 17.35 | 17.7 | 17.3 | 2.67M |
| August 22, 2025 | 17.65 | 17.75 | 17.75 | 17.8 | 17.6 | 2.4M |
| August 21, 2025 | 17.45 | 17.7 | 17.7 | 17.75 | 17.45 | 1.66M |
| August 20, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.25 | 1.09M |
| August 19, 2025 | 17.2 | 17.4 | 17.4 | 17.55 | 17.2 | 2.96M |
| August 18, 2025 | 17.25 | 17.3 | 17.3 | 17.35 | 17.15 | 1.26M |
| August 15, 2025 | 17.25 | 17.25 | 17.25 | 17.3 | 17.1 | 1.35M |
| August 14, 2025 | 17.1 | 17.25 | 17.25 | 17.3 | 17.1 | 984,035 |
| August 13, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 17 | 929,648 |
| August 12, 2025 | 17.2 | 17 | 17 | 17.2 | 17 | 631,784 |
| August 11, 2025 | 17.2 | 17.05 | 17.05 | 17.25 | 17 | 1.02M |
| August 08, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.15 | 1.26M |
| August 07, 2025 | 17.3 | 17.4 | 17.4 | 17.45 | 17.15 | 1.62M |
| August 06, 2025 | 16.95 | 17.3 | 17.3 | 17.3 | 16.95 | 2.03M |
| August 05, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.8 | 1.01M |
| August 04, 2025 | 16.6 | 16.9 | 16.9 | 17 | 16.6 | 1.72M |
| August 01, 2025 | 16.6 | 16.75 | 16.75 | 16.8 | 16.4 | 1.51M |
| July 31, 2025 | 16.75 | 16.65 | 16.65 | 16.85 | 16.6 | 1.99M |
| July 30, 2025 | 16.8 | 16.75 | 16.75 | 16.9 | 16.75 | 1.2M |
| July 29, 2025 | 16.8 | 16.8 | 16.8 | 16.85 | 16.7 | 1.84M |
| July 28, 2025 | 17 | 16.8 | 16.8 | 17 | 16.75 | 1.46M |
| July 25, 2025 | 16.9 | 16.9 | 16.9 | 17 | 16.85 | 1.34M |
| July 24, 2025 | 17 | 17 | 17 | 17.15 | 16.85 | 2.3M |
| July 23, 2025 | 16.75 | 17 | 17 | 17.2 | 16.55 | 11M |
| July 22, 2025 | 16.87 | 16.92 | 16.59 | 17.01 | 16.82 | 7.93M |
| July 21, 2025 | 17.1 | 16.82 | 16.5 | 17.29 | 16.82 | 7.78M |
| July 18, 2025 | 17.29 | 17.1 | 16.78 | 17.29 | 17.01 | 4.85M |
| July 17, 2025 | 17.15 | 17.15 | 16.82 | 17.29 | 17.06 | 2.58M |
| July 16, 2025 | 17.15 | 17.15 | 16.82 | 17.48 | 17.15 | 3.57M |
| July 15, 2025 | 17.15 | 17.29 | 16.95 | 17.34 | 17.1 | 1.62M |
| July 14, 2025 | 17.2 | 17.29 | 16.95 | 17.34 | 17.1 | 2.8M |
| July 11, 2025 | 16.87 | 17.2 | 16.86 | 17.38 | 16.87 | 6.43M |
| July 10, 2025 | 16.59 | 16.87 | 16.54 | 16.92 | 16.54 | 2.41M |
| July 09, 2025 | 16.82 | 16.59 | 16.27 | 16.82 | 16.59 | 2.35M |
| July 08, 2025 | 16.92 | 16.78 | 16.45 | 17.01 | 16.73 | 1.4M |
| July 07, 2025 | 16.64 | 16.78 | 16.45 | 16.82 | 16.64 | 1.57M |