17.55
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.3 | 39,606 |
| September 26, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.45 | 15,628 |
| September 25, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.55 | 12,090 |
| September 24, 2025 | 17.6 | 17.55 | 17.55 | 17.65 | 17.5 | 30,310 |
| September 23, 2025 | 17.5 | 17.5 | 17.5 | 17.6 | 17.5 | 34,075 |
| September 22, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.45 | 29,889 |
| September 19, 2025 | 17.4 | 17.45 | 17.45 | 17.5 | 17.4 | 49,713 |
| September 18, 2025 | 17.4 | 17.45 | 17.45 | 17.5 | 17.4 | 32,010 |
| September 17, 2025 | 17.45 | 17.45 | 17.45 | 17.5 | 17.45 | 21,103 |
| September 16, 2025 | 17.55 | 17.45 | 17.45 | 17.65 | 17.45 | 34,020 |
| September 15, 2025 | 17.55 | 17.5 | 17.5 | 17.6 | 17.5 | 10,000 |
| September 12, 2025 | 17.6 | 17.55 | 17.55 | 17.6 | 17.5 | 18,000 |
| September 11, 2025 | 17.55 | 17.6 | 17.6 | 17.6 | 17.45 | 17,001 |
| September 10, 2025 | 17.55 | 17.5 | 17.5 | 17.6 | 17.5 | 11,025 |
| September 09, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.5 | 15,218 |
| September 08, 2025 | 17.55 | 17.55 | 17.55 | 17.6 | 17.4 | 12,343 |
| September 05, 2025 | 17.35 | 17.5 | 17.5 | 17.55 | 17.35 | 22,913 |
| September 04, 2025 | 17.45 | 17.4 | 17.4 | 17.5 | 17.35 | 41,373 |
| September 03, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.4 | 19,192 |
| September 02, 2025 | 17.35 | 17.4 | 17.4 | 17.45 | 17.2 | 54,769 |
| September 01, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.3 | 27,259 |
| August 29, 2025 | 17.4 | 17.4 | 17.4 | 17.55 | 17.35 | 37,092 |
| August 28, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.35 | 22,050 |
| August 27, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.35 | 22,321 |
| August 26, 2025 | 17.3 | 17.35 | 17.35 | 17.45 | 17.3 | 33,516 |
| August 25, 2025 | 17.6 | 17.45 | 17.45 | 17.6 | 17.4 | 7,292 |
| August 22, 2025 | 17.35 | 17.35 | 17.35 | 17.55 | 17.35 | 36,232 |
| August 21, 2025 | 17.4 | 17.35 | 17.35 | 17.45 | 17.35 | 38,214 |
| August 20, 2025 | 17.35 | 17.35 | 17.35 | 17.45 | 17.35 | 30,200 |
| August 19, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.35 | 27,000 |
| August 18, 2025 | 17.6 | 17.4 | 17.4 | 17.6 | 17.4 | 44,284 |
| August 15, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.45 | 24,230 |
| August 14, 2025 | 17.5 | 17.5 | 17.5 | 17.65 | 17.45 | 30,101 |
| August 13, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.35 | 48,112 |
| August 12, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.4 | 25,119 |
| August 11, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.4 | 46,642 |
| August 08, 2025 | 17.6 | 17.55 | 17.55 | 17.65 | 17.55 | 10,141 |
| August 07, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.55 | 6,921 |
| August 06, 2025 | 17.45 | 17.6 | 17.6 | 17.6 | 17.45 | 27,289 |
| August 05, 2025 | 17.5 | 17.45 | 17.45 | 17.55 | 17.4 | 45,609 |
| August 04, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.45 | 13,961 |
| August 01, 2025 | 17.45 | 17.5 | 17.5 | 17.5 | 17.4 | 11,012 |
| July 31, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.5 | 28,257 |
| July 30, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.5 | 19,616 |
| July 29, 2025 | 17.45 | 17.45 | 17.45 | 17.55 | 17.45 | 12,100 |
| July 28, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.5 | 15,357 |
| July 25, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.5 | 24,187 |
| July 24, 2025 | 17.55 | 17.55 | 17.55 | 17.65 | 17.55 | 11,004 |
| July 23, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 41,364 |
| July 22, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.35 | 41,317 |
| July 21, 2025 | 17.6 | 17.55 | 17.55 | 17.6 | 17.55 | 17,297 |
| July 18, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.45 | 17,228 |
| July 17, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.5 | 5,215 |
| July 16, 2025 | 17.6 | 17.5 | 17.5 | 17.7 | 17.5 | 66,383 |
| July 15, 2025 | 17.5 | 17.6 | 17.6 | 17.6 | 17.5 | 7,573 |
| July 14, 2025 | 17.7 | 17.55 | 17.55 | 17.7 | 17.5 | 8,073 |
| July 11, 2025 | 17.55 | 17.55 | 17.55 | 17.7 | 17.55 | 33,002 |
| July 10, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.4 | 16,008 |
| July 09, 2025 | 17.5 | 17.6 | 17.6 | 17.6 | 17.4 | 20,516 |
| July 08, 2025 | 17.5 | 17.55 | 17.55 | 17.6 | 17.5 | 18,563 |