18.10
+0.2(+1.12%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
April 08, 2025 | 15.9 | 16.2 | 16.2 | 16.4 | 15.55 | 8.92M |
April 07, 2025 | 15.75 | 15.75 | 15.75 | 16 | 15.75 | 6.93M |