18.65
+0.05(+0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.7 | 18.6 | 18.6 | 18.8 | 18.35 | 509,367 |
| September 04, 2025 | 18.55 | 18.65 | 18.65 | 18.85 | 18.4 | 711,723 |
| September 03, 2025 | 18.2 | 18.65 | 18.65 | 19.15 | 18.2 | 899,966 |
| September 02, 2025 | 18.55 | 18.2 | 18.2 | 18.6 | 18.1 | 453,425 |
| September 01, 2025 | 19.1 | 18.5 | 18.5 | 19.3 | 18.5 | 976,602 |
| August 29, 2025 | 18.45 | 18.75 | 18.75 | 19.8 | 18.3 | 1M |
| August 28, 2025 | 18.25 | 18.45 | 18.45 | 18.5 | 18.1 | 301,158 |
| August 27, 2025 | 18.25 | 18.35 | 18.35 | 18.65 | 18.25 | 165,527 |
| August 26, 2025 | 18.4 | 18.4 | 18.4 | 18.6 | 18.3 | 215,931 |
| August 25, 2025 | 18.45 | 18.25 | 18.25 | 18.65 | 18.25 | 354,083 |
| August 22, 2025 | 18.2 | 18.2 | 18.2 | 18.4 | 18.15 | 262,944 |
| August 21, 2025 | 18.2 | 18.2 | 18.2 | 18.45 | 18 | 312,037 |
| August 20, 2025 | 18.6 | 18.15 | 18.15 | 18.6 | 17.95 | 955,966 |
| August 19, 2025 | 19 | 18.55 | 18.55 | 19.05 | 18.4 | 310,542 |
| August 18, 2025 | 18.9 | 18.8 | 18.8 | 19.15 | 18.6 | 602,353 |
| August 15, 2025 | 18.5 | 18.55 | 18.55 | 18.9 | 18.3 | 752,083 |
| August 14, 2025 | 18 | 18.2 | 18.2 | 18.2 | 17.95 | 266,110 |
| August 13, 2025 | 18.15 | 18 | 18 | 18.3 | 17.9 | 402,572 |
| August 12, 2025 | 17.7 | 17.95 | 17.95 | 18.2 | 17.6 | 311,755 |
| August 11, 2025 | 17.8 | 17.7 | 17.7 | 17.85 | 17.55 | 198,706 |
| August 08, 2025 | 17.8 | 17.85 | 17.85 | 18.2 | 17.8 | 421,803 |
| August 07, 2025 | 17.95 | 17.7 | 17.7 | 18.15 | 17.7 | 210,627 |
| August 06, 2025 | 18.05 | 18 | 18 | 18.2 | 17.9 | 166,978 |
| August 05, 2025 | 17.85 | 18 | 18 | 18.3 | 17.8 | 461,686 |
| August 04, 2025 | 17.5 | 17.75 | 17.75 | 17.8 | 17.25 | 209,541 |
| August 01, 2025 | 17.4 | 17.65 | 17.65 | 17.65 | 17 | 269,746 |
| July 31, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.25 | 214,190 |
| July 30, 2025 | 17.6 | 17.6 | 17.6 | 17.65 | 17.25 | 268,850 |
| July 29, 2025 | 17.7 | 17.55 | 17.55 | 17.9 | 17.45 | 280,926 |
| July 28, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.6 | 103,285 |
| July 25, 2025 | 17.6 | 17.7 | 17.7 | 17.8 | 17.6 | 82,367 |
| July 24, 2025 | 17.65 | 17.7 | 17.7 | 17.9 | 17.55 | 105,852 |
| July 23, 2025 | 17.45 | 17.7 | 17.7 | 17.8 | 17.45 | 219,931 |
| July 22, 2025 | 17.95 | 17.4 | 17.4 | 17.95 | 17.2 | 335,660 |
| July 21, 2025 | 17.75 | 17.7 | 17.7 | 18 | 17.7 | 102,045 |
| July 18, 2025 | 18.05 | 17.85 | 17.85 | 18.05 | 17.6 | 95,867 |
| July 17, 2025 | 17.75 | 17.85 | 17.85 | 18 | 17.75 | 127,270 |
| July 16, 2025 | 17.35 | 17.7 | 17.7 | 17.85 | 17.35 | 297,882 |
| July 15, 2025 | 17.3 | 17.4 | 17.4 | 17.5 | 17.2 | 143,752 |
| July 14, 2025 | 17.55 | 17.4 | 17.4 | 17.55 | 17.3 | 111,467 |
| July 11, 2025 | 17.05 | 17.45 | 17.45 | 17.45 | 17.05 | 161,034 |
| July 10, 2025 | 17 | 17.05 | 17.05 | 17.2 | 16.85 | 426,004 |
| July 09, 2025 | 16.95 | 17.2 | 17.2 | 17.2 | 16.85 | 247,704 |
| July 08, 2025 | 17.15 | 17 | 17 | 17.5 | 16.85 | 628,317 |
| July 07, 2025 | 17.35 | 17.3 | 17.3 | 17.65 | 17.1 | 235,933 |
| July 04, 2025 | 17.8 | 17.65 | 17.65 | 17.8 | 17.35 | 279,704 |
| July 03, 2025 | 17.8 | 17.65 | 17.65 | 17.95 | 17.65 | 373,806 |
| July 02, 2025 | 18.3 | 18.2 | 17.46 | 18.4 | 18.15 | 332,788 |
| July 01, 2025 | 18.45 | 18.3 | 17.56 | 18.6 | 18.05 | 325,622 |
| June 30, 2025 | 18.35 | 18.35 | 17.61 | 18.45 | 18.1 | 197,940 |
| June 27, 2025 | 18.45 | 18.45 | 17.7 | 18.55 | 18.25 | 150,919 |
| June 26, 2025 | 17.95 | 18.3 | 17.56 | 18.45 | 17.95 | 197,962 |
| June 25, 2025 | 18.4 | 18 | 17.27 | 18.45 | 17.8 | 174,839 |
| June 24, 2025 | 18.1 | 18.2 | 17.46 | 18.4 | 18.05 | 252,591 |
| June 23, 2025 | 17.7 | 17.9 | 17.17 | 18.1 | 17.5 | 288,205 |
| June 20, 2025 | 18.35 | 18.1 | 18.1 | 18.5 | 17.75 | 440,876 |
| June 19, 2025 | 18.8 | 18.3 | 18.3 | 18.8 | 18.25 | 518,661 |
| June 18, 2025 | 18.8 | 18.75 | 18.75 | 18.85 | 18.6 | 273,242 |
| June 17, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.7 | 201,632 |
| June 16, 2025 | 19 | 18.9 | 18.9 | 19 | 18.65 | 422,005 |