18.25
+0.05(+0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 18.2 | 18.25 | 18.25 | 18.25 | 18 | 51.71M |
| October 02, 2025 | 18.25 | 18.2 | 18.2 | 18.3 | 18.05 | 59.89M |
| October 01, 2025 | 18.1 | 18.2 | 18.2 | 18.2 | 18 | 67.96M |
| September 30, 2025 | 17.9 | 18 | 18 | 18.05 | 17.85 | 64.22M |
| September 26, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.6 | 50.59M |
| September 25, 2025 | 17.8 | 17.7 | 17.7 | 18.1 | 17.7 | 131.37M |
| September 24, 2025 | 17.65 | 17.75 | 17.75 | 17.8 | 17.65 | 61.47M |
| September 23, 2025 | 17.45 | 17.65 | 17.65 | 17.65 | 17.4 | 67.59M |
| September 22, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.4 | 50.17M |
| September 19, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.35 | 88.85M |
| September 18, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.25 | 49.28M |
| September 17, 2025 | 17.55 | 17.35 | 17.35 | 17.55 | 17.3 | 50.41M |
| September 16, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.4 | 68.97M |
| September 15, 2025 | 17.3 | 17.45 | 17.45 | 17.5 | 17.3 | 55.22M |
| September 12, 2025 | 17.2 | 17.3 | 17.3 | 17.35 | 17.2 | 46.57M |
| September 11, 2025 | 17.35 | 17.2 | 17.2 | 17.45 | 17.1 | 55.72M |
| September 10, 2025 | 17.25 | 17.3 | 17.3 | 17.3 | 17.15 | 43.16M |
| September 09, 2025 | 17.15 | 17.2 | 17.2 | 17.2 | 17.05 | 36.67M |
| September 08, 2025 | 17.1 | 17.1 | 17.1 | 17.15 | 16.95 | 35.88M |
| September 05, 2025 | 17.2 | 17.1 | 17.1 | 17.25 | 16.9 | 62.9M |
| September 04, 2025 | 17 | 17.25 | 17.25 | 17.3 | 17 | 92.32M |
| September 03, 2025 | 16.65 | 16.95 | 16.95 | 16.95 | 16.6 | 74.89M |
| September 02, 2025 | 16.4 | 16.65 | 16.65 | 16.65 | 16.4 | 66.72M |
| September 01, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16.2 | 52.53M |
| August 29, 2025 | 16.35 | 16.25 | 16.25 | 16.4 | 16.2 | 49.02M |
| August 28, 2025 | 16.3 | 16.35 | 16.35 | 16.35 | 16.2 | 38.81M |
| August 27, 2025 | 16.15 | 16.25 | 16.25 | 16.35 | 16.15 | 34.73M |
| August 26, 2025 | 16.35 | 16.1 | 16.1 | 16.4 | 16.1 | 183.61M |
| August 25, 2025 | 16.4 | 16.4 | 16.4 | 16.45 | 16.3 | 31.19M |
| August 22, 2025 | 16.35 | 16.3 | 16.3 | 16.4 | 16.25 | 22.18M |
| August 21, 2025 | 16.35 | 16.4 | 16.4 | 16.45 | 16.3 | 48.62M |
| August 20, 2025 | 16.3 | 16.3 | 16.3 | 16.35 | 16.1 | 84.95M |
| August 19, 2025 | 16.2 | 16.25 | 16.25 | 16.3 | 16.15 | 41.13M |
| August 18, 2025 | 16.2 | 16.3 | 16.3 | 16.3 | 16.1 | 49.8M |
| August 15, 2025 | 16.45 | 16.25 | 16.25 | 16.45 | 16.15 | 58.97M |
| August 14, 2025 | 16.2 | 16.4 | 16.4 | 16.4 | 16.15 | 76.24M |
| August 13, 2025 | 16.05 | 16.15 | 16.15 | 16.15 | 15.95 | 82.22M |
| August 12, 2025 | 15.85 | 15.95 | 15.95 | 16.05 | 15.75 | 194.63M |
| August 11, 2025 | 16.6 | 16.55 | 15.65 | 16.6 | 16.5 | 175.26M |
| August 08, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.55 | 78.26M |
| August 07, 2025 | 16.7 | 16.6 | 16.6 | 16.75 | 16.6 | 105.17M |
| August 06, 2025 | 16.65 | 16.7 | 16.7 | 16.75 | 16.6 | 54.59M |
| August 05, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.6 | 91.9M |
| August 04, 2025 | 16.35 | 16.6 | 16.6 | 16.6 | 16.35 | 71.72M |
| August 01, 2025 | 16.2 | 16.35 | 16.35 | 16.45 | 16.15 | 75.77M |
| July 31, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.2 | 85.79M |
| July 30, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16.2 | 83.28M |
| July 29, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16.1 | 136.17M |
| July 28, 2025 | 16.5 | 16.3 | 16.3 | 16.6 | 16.3 | 159.44M |
| July 25, 2025 | 16.3 | 16.4 | 16.4 | 16.5 | 16.25 | 200.58M |
| July 24, 2025 | 16.45 | 16.3 | 16.3 | 16.7 | 16.3 | 475.98M |
| July 23, 2025 | 17.15 | 17.4 | 17.4 | 17.4 | 17.15 | 57.06M |
| July 22, 2025 | 17.5 | 17.3 | 17.3 | 17.55 | 17.25 | 75.04M |
| July 21, 2025 | 17.9 | 17.6 | 17.6 | 17.95 | 17.55 | 81.07M |
| July 18, 2025 | 18.2 | 18 | 18 | 18.25 | 17.95 | 119.67M |
| July 17, 2025 | 18 | 18.4 | 18.4 | 18.4 | 17.9 | 93.32M |
| July 16, 2025 | 18.1 | 18.2 | 18.2 | 18.25 | 17.95 | 113.67M |
| July 15, 2025 | 18.4 | 18.15 | 18.15 | 18.4 | 17.95 | 91.47M |
| July 14, 2025 | 17.85 | 18.6 | 18.6 | 18.6 | 17.6 | 199.97M |
| July 11, 2025 | 16.8 | 18.3 | 18.3 | 18.3 | 16.65 | 632.17M |