17.50
+0.2(+1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 16.78 | 16.68 | 16.36 | 16.82 | 16.68 | 1.25M |
| July 03, 2025 | 16.73 | 16.82 | 16.5 | 16.87 | 16.64 | 1.99M |
| July 02, 2025 | 16.82 | 16.87 | 16.54 | 16.96 | 16.78 | 1.22M |
| July 01, 2025 | 16.59 | 16.82 | 16.5 | 16.96 | 16.59 | 3.23M |
| June 30, 2025 | 16.64 | 16.73 | 16.4 | 16.73 | 16.54 | 2.01M |
| June 27, 2025 | 16.82 | 16.82 | 16.5 | 16.87 | 16.73 | 2.53M |
| June 26, 2025 | 16.36 | 16.87 | 16.54 | 16.96 | 16.36 | 7.78M |
| June 25, 2025 | 16.26 | 16.36 | 16.04 | 16.4 | 16.17 | 2.03M |
| June 24, 2025 | 16.07 | 16.26 | 15.94 | 16.26 | 16.07 | 1.71M |
| June 23, 2025 | 16.07 | 15.89 | 15.89 | 16.07 | 15.84 | 4.63M |
| June 20, 2025 | 16.17 | 16.17 | 16.17 | 16.31 | 16.03 | 1.71M |
| June 19, 2025 | 16.26 | 16.12 | 16.12 | 16.45 | 16.12 | 1.63M |
| June 18, 2025 | 16.17 | 16.36 | 16.36 | 16.36 | 16.17 | 4.6M |
| June 17, 2025 | 16.07 | 16.17 | 16.17 | 16.21 | 16.07 | 1.06M |
| June 16, 2025 | 15.89 | 16.12 | 16.12 | 16.12 | 15.89 | 1.2M |
| June 13, 2025 | 15.84 | 15.89 | 15.89 | 15.98 | 15.84 | 1.34M |
| June 12, 2025 | 15.93 | 15.98 | 15.98 | 16.03 | 15.93 | 785,077 |
| June 11, 2025 | 15.93 | 15.93 | 15.93 | 16.07 | 15.93 | 1.04M |
| June 10, 2025 | 15.93 | 15.98 | 15.98 | 16.12 | 15.93 | 1.62M |
| June 09, 2025 | 16.12 | 15.93 | 15.93 | 16.12 | 15.93 | 1.35M |
| June 06, 2025 | 15.93 | 16.07 | 16.07 | 16.12 | 15.79 | 1.9M |
| June 05, 2025 | 15.93 | 15.89 | 15.89 | 16.03 | 15.79 | 1.3M |
| June 04, 2025 | 15.79 | 15.89 | 15.89 | 16.03 | 15.79 | 1.19M |
| June 03, 2025 | 15.93 | 15.79 | 15.79 | 15.98 | 15.79 | 799,226 |
| June 02, 2025 | 15.84 | 15.79 | 15.79 | 15.89 | 15.75 | 2.41M |
| May 29, 2025 | 16.03 | 16.07 | 16.07 | 16.07 | 15.84 | 2.1M |
| May 28, 2025 | 16.17 | 15.89 | 15.89 | 16.17 | 15.79 | 1.34M |
| May 27, 2025 | 16.21 | 15.98 | 15.98 | 16.31 | 15.93 | 3.32M |
| May 26, 2025 | 16.07 | 16.17 | 16.17 | 16.21 | 16.03 | 2.5M |