18.80
-0.3(-1.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19 | 18.8 | 18.8 | 19.3 | 18.5 | 523,084 |
| September 25, 2025 | 19.05 | 19.1 | 19.1 | 19.6 | 18.9 | 504,876 |
| September 24, 2025 | 19.8 | 19.1 | 19.1 | 19.8 | 18.85 | 1.07M |
| September 23, 2025 | 18.05 | 19.85 | 19.85 | 19.85 | 18.05 | 1.71M |
| September 22, 2025 | 18.35 | 18.05 | 18.05 | 18.55 | 17.95 | 764,717 |
| September 19, 2025 | 19.5 | 18.65 | 18.65 | 19.5 | 18 | 1.39M |
| September 18, 2025 | 17.5 | 18.7 | 18.7 | 18.7 | 17.5 | 1.62M |
| September 17, 2025 | 17 | 17 | 17 | 17.75 | 16.9 | 523,152 |
| September 16, 2025 | 17.2 | 17.25 | 17.25 | 17.4 | 16.7 | 852,341 |
| September 15, 2025 | 15.65 | 17.2 | 17.2 | 17.2 | 15.65 | 1.22M |
| September 12, 2025 | 15.65 | 15.65 | 15.65 | 15.9 | 15.65 | 296,416 |
| September 11, 2025 | 15.6 | 15.65 | 15.65 | 15.8 | 15.6 | 187,117 |
| September 10, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.55 | 171,524 |
| September 09, 2025 | 15.55 | 15.55 | 15.55 | 15.65 | 15.55 | 99,552 |
| September 08, 2025 | 15.55 | 15.55 | 15.55 | 15.75 | 15.5 | 222,252 |
| September 05, 2025 | 15.6 | 15.5 | 15.5 | 15.75 | 15.5 | 97,439 |
| September 04, 2025 | 15.5 | 15.65 | 15.65 | 15.7 | 15.5 | 164,699 |
| September 03, 2025 | 15.5 | 15.5 | 15.5 | 15.9 | 15.5 | 191,527 |
| September 02, 2025 | 15.95 | 15.5 | 15.5 | 16 | 15.3 | 258,845 |
| September 01, 2025 | 16 | 16 | 16 | 16.15 | 16 | 150,020 |
| August 29, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.15 | 226,673 |
| August 28, 2025 | 16.2 | 16.15 | 16.15 | 16.3 | 16.15 | 185,936 |
| August 27, 2025 | 16.15 | 16.15 | 16.15 | 16.35 | 16.1 | 163,523 |
| August 26, 2025 | 16.25 | 16.2 | 16.2 | 16.35 | 16.15 | 226,034 |
| August 25, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 16.2 | 186,840 |
| August 22, 2025 | 16.2 | 16.2 | 16.2 | 16.25 | 16.1 | 152,748 |
| August 21, 2025 | 16.15 | 16.2 | 16.2 | 16.3 | 16.05 | 178,342 |
| August 20, 2025 | 16.05 | 16.15 | 16.15 | 16.2 | 15.95 | 280,609 |
| August 19, 2025 | 16 | 16 | 16 | 16.1 | 16 | 221,726 |
| August 18, 2025 | 15.85 | 15.95 | 15.95 | 16.15 | 15.85 | 264,124 |
| August 15, 2025 | 15.95 | 16 | 16 | 16.15 | 15.9 | 215,914 |
| August 14, 2025 | 15.85 | 16 | 16 | 16.05 | 15.85 | 173,004 |
| August 13, 2025 | 16 | 15.95 | 15.95 | 16.4 | 15.9 | 191,724 |
| August 12, 2025 | 16.1 | 15.9 | 15.9 | 16.2 | 15.9 | 230,351 |
| August 11, 2025 | 15.95 | 16.35 | 16.35 | 16.35 | 15.85 | 148,337 |
| August 08, 2025 | 16 | 16 | 16 | 16.35 | 15.9 | 315,583 |
| August 07, 2025 | 15.9 | 15.95 | 15.95 | 15.95 | 15.65 | 109,417 |
| August 06, 2025 | 15.85 | 15.7 | 15.7 | 15.85 | 15.65 | 87,511 |
| August 05, 2025 | 15.8 | 15.85 | 15.85 | 16.05 | 15.75 | 87,764 |
| August 04, 2025 | 15.7 | 16 | 16 | 16 | 15.55 | 260,549 |
| August 01, 2025 | 15.2 | 15.55 | 15.55 | 15.8 | 15.2 | 80,682 |
| July 31, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.3 | 70,427 |
| July 30, 2025 | 15.2 | 15.5 | 15.5 | 15.95 | 15.2 | 67,273 |
| July 29, 2025 | 15.65 | 15.45 | 15.45 | 15.8 | 15.45 | 97,948 |
| July 28, 2025 | 15.75 | 15.65 | 15.65 | 15.8 | 15.65 | 25,649 |
| July 25, 2025 | 15.5 | 15.95 | 15.95 | 16.05 | 15.5 | 67,414 |
| July 24, 2025 | 16 | 15.85 | 15.85 | 16 | 15.6 | 145,444 |
| July 23, 2025 | 15.5 | 15.75 | 15.75 | 15.75 | 15.45 | 142,184 |
| July 22, 2025 | 15.9 | 15.65 | 15.65 | 15.9 | 15.5 | 184,892 |
| July 21, 2025 | 15.6 | 15.65 | 15.65 | 15.75 | 15.55 | 130,496 |
| July 18, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.45 | 121,630 |
| July 17, 2025 | 15.6 | 15.85 | 15.85 | 16.2 | 15.6 | 221,492 |
| July 16, 2025 | 15.3 | 15.4 | 15.4 | 15.5 | 15.25 | 67,585 |
| July 15, 2025 | 14.9 | 15.35 | 15.35 | 15.85 | 14.9 | 85,796 |
| July 14, 2025 | 15.85 | 15.55 | 15.55 | 16.05 | 15.55 | 116,542 |
| July 11, 2025 | 15.2 | 15.55 | 15.55 | 15.7 | 15.15 | 71,997 |
| July 10, 2025 | 15.1 | 15 | 15 | 15.2 | 15 | 64,318 |
| July 09, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15 | 101,574 |
| July 08, 2025 | 15.4 | 15.2 | 15.2 | 15.4 | 15.15 | 95,222 |
| July 07, 2025 | 15.3 | 15.45 | 15.45 | 15.65 | 15.25 | 39,882 |