16.95
-0.45(-2.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.35 | 17.85 | 17.85 | 18.35 | 17.55 | 83,302 |
| August 14, 2025 | 18.1 | 18.25 | 18.25 | 18.35 | 18 | 57,811 |
| August 13, 2025 | 18.8 | 18.1 | 18.1 | 19.2 | 18 | 254,936 |
| August 12, 2025 | 18.2 | 18 | 18 | 18.2 | 17.7 | 39,892 |
| August 11, 2025 | 18 | 17.7 | 17.7 | 18 | 17.15 | 16,973 |
| August 08, 2025 | 18.2 | 18 | 18 | 18.2 | 17.85 | 33,129 |
| August 07, 2025 | 19 | 18.05 | 18.05 | 19.75 | 18 | 333,949 |
| August 06, 2025 | 17.8 | 18.2 | 18.2 | 18.25 | 17.8 | 88,718 |
| August 05, 2025 | 17.6 | 17.8 | 17.8 | 18 | 17.6 | 67,022 |
| August 04, 2025 | 17.4 | 17.5 | 17.5 | 17.65 | 17.2 | 25,765 |
| August 01, 2025 | 17.35 | 17.4 | 17.4 | 17.75 | 17.35 | 86,183 |
| July 31, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17 | 27,145 |
| July 30, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.1 | 18,161 |
| July 29, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.25 | 9,547 |
| July 28, 2025 | 17.9 | 17.35 | 17.35 | 17.9 | 17.2 | 27,803 |
| July 25, 2025 | 17.9 | 17.55 | 17.55 | 17.9 | 17.55 | 9,409 |
| July 24, 2025 | 17.8 | 17.7 | 17.7 | 17.95 | 17.5 | 31,598 |
| July 23, 2025 | 17.4 | 17.45 | 17.45 | 17.7 | 17.4 | 31,366 |
| July 22, 2025 | 17.95 | 17.35 | 17.35 | 17.95 | 17.35 | 21,072 |
| July 21, 2025 | 17.4 | 17.7 | 17.7 | 17.75 | 17.4 | 45,472 |
| July 18, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.55 | 30,725 |
| July 17, 2025 | 17.95 | 17.7 | 17.7 | 17.95 | 17.7 | 6,063 |
| July 16, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.75 | 15,288 |
| July 15, 2025 | 17.85 | 17.6 | 17.6 | 17.95 | 17.6 | 19,587 |
| July 14, 2025 | 17.95 | 17.85 | 17.85 | 17.95 | 17.8 | 17,156 |
| July 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 23,010 |
| July 10, 2025 | 17.9 | 17.75 | 17.75 | 18 | 17.75 | 18,484 |
| July 09, 2025 | 17.95 | 17.9 | 17.9 | 18.25 | 17.9 | 33,429 |
| July 08, 2025 | 18.5 | 17.95 | 17.95 | 18.5 | 17.75 | 31,594 |
| July 07, 2025 | 18.25 | 17.95 | 17.95 | 18.25 | 17.8 | 24,650 |
| July 04, 2025 | 18.5 | 18.25 | 18.25 | 18.85 | 18.1 | 150,680 |
| July 03, 2025 | 18.1 | 18.3 | 18.3 | 18.35 | 18.1 | 148,849 |
| July 02, 2025 | 18.2 | 17.95 | 17.95 | 18.2 | 17.8 | 9,292 |
| July 01, 2025 | 18.05 | 18 | 18 | 18.25 | 17.95 | 101,518 |
| June 30, 2025 | 18.05 | 17.95 | 17.95 | 18.2 | 17.9 | 106,988 |
| June 27, 2025 | 18.5 | 18.05 | 18.05 | 18.55 | 17.9 | 94,563 |
| June 26, 2025 | 17.95 | 18.15 | 18.15 | 18.4 | 17.95 | 142,427 |
| June 25, 2025 | 17.85 | 17.75 | 17.75 | 17.95 | 17.5 | 68,885 |
| June 24, 2025 | 17.35 | 17.5 | 17.5 | 17.6 | 16.9 | 25,325 |
| June 23, 2025 | 16.4 | 16.95 | 16.95 | 17.2 | 16.25 | 72,963 |
| June 20, 2025 | 17.4 | 17.45 | 17.45 | 17.55 | 17.25 | 132,870 |
| June 19, 2025 | 18.25 | 17.4 | 17.4 | 18.25 | 17.4 | 95,751 |
| June 18, 2025 | 18.45 | 17.9 | 17.9 | 18.45 | 17.85 | 30,979 |
| June 17, 2025 | 17.9 | 18.05 | 18.05 | 18.25 | 17.9 | 15,446 |
| June 16, 2025 | 17.6 | 18 | 18 | 18 | 17.6 | 24,409 |
| June 13, 2025 | 18.6 | 17.8 | 17.8 | 18.75 | 17.8 | 104,099 |
| June 12, 2025 | 18.4 | 18.55 | 18.55 | 18.75 | 18.35 | 56,595 |
| June 11, 2025 | 19 | 18.5 | 18.5 | 19 | 18.4 | 73,084 |
| June 10, 2025 | 18.8 | 18.85 | 18.85 | 18.85 | 18.45 | 59,502 |
| June 09, 2025 | 18.3 | 18.45 | 18.45 | 18.55 | 18.1 | 62,621 |
| June 06, 2025 | 18.45 | 18.4 | 18.4 | 18.75 | 18.4 | 68,852 |
| June 05, 2025 | 18.55 | 18.4 | 18.4 | 18.9 | 18.4 | 64,499 |
| June 04, 2025 | 19.1 | 18.55 | 18.55 | 19.1 | 18.55 | 55,615 |
| June 03, 2025 | 18.3 | 18.55 | 18.55 | 19.1 | 18.3 | 150,294 |
| June 02, 2025 | 18.8 | 18.25 | 18.25 | 19.15 | 18.25 | 130,903 |
| May 29, 2025 | 18.9 | 18.65 | 18.65 | 20.2 | 18.5 | 450,824 |
| May 28, 2025 | 19.15 | 18.4 | 18.4 | 19.15 | 18.4 | 53,865 |
| May 27, 2025 | 18.2 | 18.55 | 18.55 | 19.45 | 18.2 | 110,891 |
| May 26, 2025 | 18.15 | 18.15 | 18.15 | 18.6 | 17.8 | 76,009 |
| May 23, 2025 | 18.05 | 18.15 | 18.15 | 18.35 | 18.05 | 56,139 |