16.95
-0.05(-0.29%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |