17.45
-0.05(-0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.25 | 17.5 | 17.5 | 17.65 | 17.2 | 171,495 |
| September 04, 2025 | 16.95 | 17.2 | 17.2 | 17.6 | 16.95 | 244,199 |
| September 03, 2025 | 16.9 | 16.9 | 16.9 | 17.2 | 16.9 | 91,107 |
| September 02, 2025 | 17.3 | 16.95 | 16.95 | 17.35 | 16.7 | 199,874 |
| September 01, 2025 | 17.85 | 17.3 | 17.3 | 17.85 | 16.7 | 475,324 |
| August 29, 2025 | 18.05 | 17.8 | 17.8 | 18.1 | 17.65 | 361,308 |
| August 28, 2025 | 17.95 | 17.8 | 17.8 | 18.15 | 17.75 | 326,994 |
| August 27, 2025 | 17.55 | 17.75 | 17.75 | 18.25 | 17.5 | 419,704 |
| August 26, 2025 | 17.8 | 17.3 | 17.3 | 17.9 | 17.1 | 390,535 |
| August 25, 2025 | 17.9 | 17.8 | 17.8 | 18.65 | 17.45 | 890,694 |
| August 22, 2025 | 17.55 | 17.7 | 17.7 | 18.25 | 17.5 | 482,853 |
| August 21, 2025 | 17.8 | 17.5 | 17.5 | 18.5 | 17.3 | 825,254 |
| August 20, 2025 | 18.6 | 17.5 | 17.5 | 18.6 | 17.5 | 1.11M |
| August 19, 2025 | 19.55 | 18.8 | 18.8 | 19.7 | 18.1 | 3.24M |
| August 18, 2025 | 16.55 | 17.95 | 17.95 | 17.95 | 16.55 | 969,452 |
| August 15, 2025 | 15.55 | 16.35 | 16.35 | 16.8 | 15.55 | 858,172 |
| August 14, 2025 | 14.85 | 15.45 | 15.45 | 15.45 | 14.75 | 448,435 |
| August 13, 2025 | 15.15 | 15 | 15 | 15.35 | 15 | 210,773 |
| August 12, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.7 | 224,260 |
| August 11, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.5 | 166,766 |
| August 08, 2025 | 14.85 | 14.5 | 14.5 | 15 | 14.4 | 289,801 |
| August 07, 2025 | 14 | 14.3 | 14.3 | 14.4 | 14 | 167,654 |
| August 06, 2025 | 14 | 13.95 | 13.95 | 14 | 13.85 | 137,900 |
| August 05, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.8 | 84,415 |
| August 04, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.65 | 51,117 |
| August 01, 2025 | 13.7 | 13.85 | 13.85 | 13.85 | 13.7 | 41,118 |
| July 31, 2025 | 13.75 | 13.75 | 13.75 | 13.8 | 13.7 | 47,383 |
| July 30, 2025 | 13.7 | 13.8 | 13.8 | 13.8 | 13.65 | 45,431 |
| July 29, 2025 | 13.65 | 13.7 | 13.7 | 13.7 | 13.55 | 43,608 |
| July 28, 2025 | 13.75 | 13.65 | 13.65 | 13.75 | 13.4 | 79,232 |
| July 25, 2025 | 13.75 | 13.75 | 13.75 | 14.05 | 13.65 | 115,031 |
| July 24, 2025 | 13.9 | 13.7 | 13.7 | 13.9 | 13.7 | 54,403 |
| July 23, 2025 | 13.7 | 13.8 | 13.8 | 13.9 | 13.7 | 109,699 |
| July 22, 2025 | 13.7 | 13.7 | 13.7 | 13.85 | 13.65 | 72,864 |
| July 21, 2025 | 13.65 | 13.7 | 13.7 | 13.75 | 13.6 | 43,516 |
| July 18, 2025 | 13.6 | 13.6 | 13.6 | 13.65 | 13.5 | 83,562 |
| July 17, 2025 | 13.6 | 13.55 | 13.55 | 13.65 | 13.55 | 56,223 |
| July 16, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.5 | 45,569 |
| July 15, 2025 | 13.6 | 13.65 | 13.65 | 13.65 | 13.5 | 50,004 |
| July 14, 2025 | 13.75 | 13.55 | 13.55 | 13.8 | 13.55 | 53,911 |
| July 11, 2025 | 13.55 | 13.7 | 13.7 | 13.7 | 13.55 | 82,345 |
| July 10, 2025 | 13.5 | 13.65 | 13.65 | 13.65 | 13.45 | 37,950 |
| July 09, 2025 | 13.65 | 13.55 | 13.55 | 13.75 | 13.55 | 38,579 |
| July 08, 2025 | 13.7 | 13.65 | 13.65 | 13.75 | 13.5 | 36,910 |
| July 07, 2025 | 13.6 | 13.55 | 13.55 | 13.6 | 13.55 | 4,743 |
| July 04, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.5 | 21,073 |
| July 03, 2025 | 13.8 | 13.65 | 13.65 | 13.8 | 13.65 | 21,976 |
| July 02, 2025 | 13.5 | 13.65 | 13.65 | 13.65 | 13.5 | 14,628 |
| July 01, 2025 | 13.75 | 13.65 | 13.65 | 13.85 | 13.65 | 22,388 |
| June 30, 2025 | 13.7 | 13.65 | 13.65 | 13.8 | 13.55 | 25,062 |
| June 27, 2025 | 13.6 | 13.75 | 13.75 | 13.85 | 13.6 | 132,579 |
| June 26, 2025 | 13.35 | 13.65 | 13.65 | 13.7 | 13.35 | 124,246 |
| June 25, 2025 | 13.4 | 13.45 | 13.45 | 13.45 | 13.3 | 112,813 |
| June 24, 2025 | 13.3 | 13.45 | 13.45 | 13.55 | 13.25 | 121,596 |
| June 23, 2025 | 13.35 | 13.2 | 13.2 | 13.35 | 13.15 | 45,054 |
| June 20, 2025 | 13.35 | 13.45 | 13.45 | 13.55 | 13.3 | 16,057 |
| June 19, 2025 | 13.65 | 13.4 | 13.4 | 13.65 | 13.4 | 52,121 |
| June 18, 2025 | 13.75 | 13.7 | 13.7 | 13.75 | 13.7 | 2,042 |
| June 17, 2025 | 13.9 | 13.75 | 13.75 | 13.9 | 13.7 | 10,159 |
| June 16, 2025 | 13.75 | 13.65 | 13.65 | 13.8 | 13.6 | 23,526 |