17.85
-0.2(-1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 18 | 18.05 | 18.05 | 18.15 | 17.95 | 1.08M |
| July 01, 2025 | 17.75 | 18 | 18 | 18.15 | 17.75 | 2.84M |
| June 30, 2025 | 17.8 | 17.9 | 17.9 | 17.9 | 17.7 | 1.77M |
| June 27, 2025 | 18 | 18 | 18 | 18.05 | 17.9 | 2.23M |
| June 26, 2025 | 17.5 | 18.05 | 18.05 | 18.15 | 17.5 | 6.85M |
| June 25, 2025 | 17.4 | 17.5 | 17.5 | 17.55 | 17.3 | 1.79M |
| June 24, 2025 | 17.2 | 17.4 | 17.4 | 17.4 | 17.2 | 1.5M |
| June 23, 2025 | 17.2 | 17 | 17 | 17.2 | 16.95 | 4.33M |
| June 20, 2025 | 17.3 | 17.3 | 17.3 | 17.45 | 17.15 | 1.4M |
| June 19, 2025 | 17.4 | 17.25 | 17.25 | 17.6 | 17.25 | 1.52M |
| June 18, 2025 | 17.3 | 17.5 | 17.5 | 17.5 | 17.3 | 4.09M |
| June 17, 2025 | 17.2 | 17.3 | 17.3 | 17.35 | 17.2 | 986,037 |
| June 16, 2025 | 17 | 17.25 | 17.25 | 17.25 | 17 | 1.12M |
| June 13, 2025 | 16.95 | 17 | 17 | 17.1 | 16.95 | 1.25M |
| June 12, 2025 | 17.05 | 17.1 | 17.1 | 17.15 | 17.05 | 733,717 |
| June 11, 2025 | 17.05 | 17.05 | 17.05 | 17.2 | 17.05 | 970,594 |
| June 10, 2025 | 17.05 | 17.1 | 17.1 | 17.25 | 17.05 | 1.51M |
| June 09, 2025 | 17.25 | 17.05 | 17.05 | 17.25 | 17.05 | 1.26M |
| June 06, 2025 | 17.05 | 17.2 | 17.2 | 17.25 | 16.9 | 1.78M |
| June 05, 2025 | 17.05 | 17 | 17 | 17.15 | 16.9 | 1.22M |
| June 04, 2025 | 16.9 | 17 | 17 | 17.15 | 16.9 | 1.12M |
| June 03, 2025 | 17.05 | 16.9 | 16.9 | 17.1 | 16.9 | 746,940 |
| June 02, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.85 | 2.25M |
| May 29, 2025 | 17.15 | 17.2 | 17.2 | 17.2 | 16.95 | 1.96M |
| May 28, 2025 | 17.3 | 17 | 17 | 17.3 | 16.9 | 1.25M |
| May 27, 2025 | 17.35 | 17.1 | 17.1 | 17.45 | 17.05 | 3.1M |
| May 26, 2025 | 17.2 | 17.3 | 17.3 | 17.35 | 17.15 | 2.33M |
| May 23, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.1 | 600,551 |
| May 22, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.1 | 1.29M |
| May 21, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17.05 | 1.03M |
| May 20, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.05 | 638,410 |
| May 19, 2025 | 17.25 | 17.05 | 17.05 | 17.25 | 17.05 | 1.78M |
| May 16, 2025 | 17.25 | 17.3 | 17.3 | 17.4 | 17.15 | 1.97M |
| May 15, 2025 | 17.15 | 17.25 | 17.25 | 17.35 | 17.15 | 1.65M |
| May 14, 2025 | 17.3 | 17.25 | 17.25 | 17.35 | 17.1 | 1.91M |
| May 13, 2025 | 17.3 | 17.2 | 17.2 | 17.4 | 17.1 | 1.29M |
| May 12, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.2 | 1.64M |
| May 09, 2025 | 16.9 | 17.3 | 17.3 | 17.3 | 16.9 | 2.58M |
| May 08, 2025 | 16.8 | 16.95 | 16.95 | 17 | 16.8 | 1.26M |
| May 07, 2025 | 16.75 | 16.8 | 16.8 | 17.1 | 16.7 | 3.48M |
| May 06, 2025 | 16.6 | 16.7 | 16.7 | 16.7 | 16.55 | 2.01M |
| May 05, 2025 | 16.65 | 16.55 | 16.55 | 16.75 | 16.3 | 2.44M |
| May 02, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.45 | 1.44M |
| May 01, 2025 | 16.45 | 16.6 | 16.6 | 16.8 | 16.45 | 2.14M |
| April 30, 2025 | 16.45 | 16.6 | 16.6 | 16.8 | 16.45 | 2.14M |
| April 29, 2025 | 16.3 | 16.5 | 16.5 | 16.55 | 16.3 | 1.62M |
| April 28, 2025 | 16.2 | 16.25 | 16.25 | 16.35 | 16.2 | 942,076 |
| April 25, 2025 | 16.25 | 16.2 | 16.2 | 16.25 | 16.15 | 1.34M |
| April 24, 2025 | 16.2 | 16.1 | 16.1 | 16.35 | 16.1 | 1.44M |
| April 23, 2025 | 16 | 16.15 | 16.15 | 16.3 | 16 | 2.62M |
| April 22, 2025 | 16.1 | 15.95 | 15.95 | 16.1 | 15.95 | 2.18M |
| April 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.8 | 2.18M |
| April 18, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.1 | 926,958 |
| April 17, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 16.1 | 3.08M |
| April 16, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 16.1 | 3.08M |
| April 15, 2025 | 16.2 | 16.35 | 16.35 | 16.4 | 16.1 | 1.48M |
| April 14, 2025 | 16.2 | 16.3 | 16.3 | 16.35 | 16.15 | 3.17M |
| April 11, 2025 | 16.3 | 16.2 | 16.2 | 16.45 | 15.85 | 3.51M |
| April 10, 2025 | 16.9 | 16.7 | 16.7 | 16.9 | 16.35 | 6.46M |
| April 09, 2025 | 16 | 15.45 | 15.45 | 16.4 | 15.3 | 7.1M |