17.85
-0.6(-3.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.15 | 17.85 | 17.85 | 18.15 | 17.65 | 247,566 |
| September 25, 2025 | 18.3 | 18.45 | 18.15 | 19.2 | 18.3 | 379,182 |
| September 24, 2025 | 17.95 | 18.1 | 17.8 | 18.2 | 17.85 | 64,094 |
| September 23, 2025 | 18.15 | 17.95 | 17.66 | 18.15 | 17.9 | 78,279 |
| September 22, 2025 | 18.35 | 18.1 | 17.8 | 18.4 | 18.05 | 70,507 |
| September 19, 2025 | 18.15 | 18.3 | 18.3 | 18.35 | 18.15 | 64,010 |
| September 18, 2025 | 17.95 | 18.15 | 18.15 | 18.35 | 17.95 | 121,205 |
| September 17, 2025 | 17.9 | 17.9 | 17.9 | 17.95 | 17.75 | 48,000 |
| September 16, 2025 | 17.95 | 17.85 | 17.85 | 17.95 | 17.7 | 31,180 |
| September 15, 2025 | 17.8 | 17.6 | 17.6 | 17.9 | 17.6 | 96,309 |
| September 12, 2025 | 17.7 | 17.8 | 17.8 | 18.05 | 17.7 | 71,060 |
| September 11, 2025 | 18.15 | 17.7 | 17.7 | 18.15 | 17.6 | 239,763 |
| September 10, 2025 | 18.1 | 18.1 | 18.1 | 18.15 | 18.05 | 53,562 |
| September 09, 2025 | 18.3 | 18.05 | 18.05 | 18.3 | 18 | 175,267 |
| September 08, 2025 | 18.5 | 18.4 | 18.4 | 18.6 | 18.15 | 39,161 |
| September 05, 2025 | 18.35 | 18.25 | 18.25 | 18.4 | 18.1 | 60,288 |
| September 04, 2025 | 18.75 | 18.5 | 18.5 | 19.4 | 18.4 | 183,380 |
| September 03, 2025 | 18.05 | 18.55 | 18.55 | 18.55 | 18 | 72,118 |
| September 02, 2025 | 18.3 | 18.05 | 18.05 | 18.65 | 18.05 | 104,142 |
| September 01, 2025 | 18.6 | 18.45 | 18.45 | 18.8 | 18.1 | 223,004 |
| August 29, 2025 | 19.1 | 18.85 | 18.85 | 19.1 | 18.8 | 87,530 |
| August 28, 2025 | 19.55 | 19.1 | 19.1 | 19.55 | 19.1 | 85,175 |
| August 27, 2025 | 19.15 | 19.3 | 19.3 | 19.35 | 19 | 159,628 |
| August 26, 2025 | 19.3 | 19.1 | 19.1 | 19.4 | 19 | 163,316 |
| August 25, 2025 | 19.85 | 19.15 | 19.15 | 19.85 | 18.85 | 138,086 |
| August 22, 2025 | 19.25 | 19.1 | 19.1 | 19.6 | 19.1 | 137,484 |
| August 21, 2025 | 19.2 | 19.2 | 19.2 | 19.55 | 19.2 | 105,581 |
| August 20, 2025 | 19.65 | 19 | 19 | 19.95 | 18.75 | 180,601 |
| August 19, 2025 | 20.15 | 19.7 | 19.7 | 20.35 | 19.65 | 158,635 |
| August 18, 2025 | 19.35 | 20 | 20 | 20.25 | 19.3 | 376,880 |
| August 15, 2025 | 19.4 | 19.35 | 19.35 | 19.5 | 19.25 | 127,045 |
| August 14, 2025 | 19.45 | 19.35 | 19.35 | 19.5 | 18.75 | 202,360 |
| August 13, 2025 | 19.05 | 18.8 | 18.8 | 20.05 | 18.75 | 388,491 |
| August 12, 2025 | 18.6 | 18.8 | 18.8 | 18.8 | 18.55 | 79,030 |
| August 11, 2025 | 18.35 | 18.7 | 18.7 | 18.7 | 18.1 | 100,086 |
| August 08, 2025 | 18.7 | 18.35 | 18.35 | 18.75 | 18.35 | 122,297 |
| August 07, 2025 | 19 | 18.65 | 18.65 | 19.1 | 18.6 | 154,500 |
| August 06, 2025 | 19 | 18.85 | 18.85 | 19.15 | 18.7 | 158,129 |
| August 05, 2025 | 19.5 | 18.85 | 18.85 | 19.5 | 18.8 | 179,904 |
| August 04, 2025 | 19.15 | 19.05 | 19.05 | 19.2 | 18.8 | 201,771 |
| August 01, 2025 | 19 | 19.2 | 19.2 | 19.75 | 18.8 | 481,793 |
| July 31, 2025 | 18.8 | 19.1 | 19.1 | 19.3 | 18.6 | 508,049 |
| July 30, 2025 | 18.65 | 18.75 | 18.75 | 19.1 | 18.55 | 371,917 |
| July 29, 2025 | 19 | 18.9 | 18.9 | 19.75 | 18.55 | 2.43M |
| July 28, 2025 | 18 | 18.9 | 18.9 | 18.9 | 18 | 718,513 |
| July 25, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.15 | 45,000 |
| July 24, 2025 | 17.2 | 17.2 | 17.2 | 17.35 | 17.1 | 63,181 |
| July 23, 2025 | 17.4 | 17.25 | 17.25 | 17.8 | 17 | 259,020 |
| July 22, 2025 | 17.05 | 16.75 | 16.75 | 17.05 | 16.7 | 84,249 |
| July 21, 2025 | 17.1 | 17.05 | 17.05 | 17.35 | 17.05 | 26,000 |
| July 18, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.1 | 59,301 |
| July 17, 2025 | 17.2 | 17.2 | 17.2 | 17.5 | 17.2 | 52,083 |
| July 16, 2025 | 17.1 | 17.15 | 17.15 | 17.35 | 17.1 | 40,521 |
| July 15, 2025 | 17.3 | 17.05 | 17.05 | 17.4 | 17 | 44,060 |
| July 14, 2025 | 16.9 | 17.05 | 17.05 | 17.3 | 16.9 | 92,428 |
| July 11, 2025 | 16.6 | 16.85 | 16.85 | 17 | 16.6 | 113,173 |
| July 10, 2025 | 16.6 | 16.7 | 16.7 | 16.8 | 16.6 | 21,100 |
| July 09, 2025 | 16.8 | 16.55 | 16.55 | 16.9 | 16.55 | 217,833 |
| July 08, 2025 | 17.25 | 16.9 | 16.9 | 17.55 | 16.9 | 55,030 |
| July 07, 2025 | 17.55 | 17.3 | 17.3 | 17.55 | 17.3 | 59,517 |