17.60
+0.15(+0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.35 | 17.45 | 17.45 | 17.65 | 17.35 | 570,978 |
| August 15, 2025 | 17.65 | 17.45 | 17.45 | 17.65 | 17.35 | 578,779 |
| August 14, 2025 | 17.45 | 17.6 | 17.6 | 17.8 | 17.45 | 809,619 |
| August 13, 2025 | 17.4 | 17.5 | 17.5 | 17.65 | 17.2 | 843,929 |
| August 12, 2025 | 17.35 | 17.2 | 17.2 | 17.6 | 17.2 | 588,331 |
| August 11, 2025 | 17.45 | 17.2 | 17.2 | 17.5 | 17.15 | 728,794 |
| August 08, 2025 | 17.5 | 17.45 | 17.45 | 17.65 | 17.4 | 433,504 |
| August 07, 2025 | 17.9 | 17.55 | 17.55 | 17.9 | 17.5 | 526,484 |
| August 06, 2025 | 17.85 | 17.85 | 17.85 | 17.95 | 17.75 | 765,708 |
| August 05, 2025 | 17.5 | 17.75 | 17.75 | 18 | 17.5 | 1.01M |
| August 04, 2025 | 17.05 | 17.45 | 17.45 | 17.45 | 16.95 | 533,904 |
| August 01, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 16.85 | 476,139 |
| July 31, 2025 | 17.45 | 17.2 | 17.2 | 17.45 | 17.15 | 695,545 |
| July 30, 2025 | 17.45 | 17.55 | 17.55 | 17.65 | 17.35 | 521,973 |
| July 29, 2025 | 17.65 | 17.45 | 17.45 | 17.75 | 17.35 | 458,781 |
| July 28, 2025 | 17.65 | 17.65 | 17.65 | 17.75 | 17.4 | 425,398 |
| July 25, 2025 | 17.6 | 17.65 | 17.65 | 17.8 | 17.55 | 597,527 |
| July 24, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.4 | 380,286 |
| July 23, 2025 | 17.2 | 17.55 | 17.55 | 17.6 | 17.2 | 1.04M |
| July 22, 2025 | 17.3 | 17 | 17 | 17.35 | 16.9 | 822,180 |
| July 21, 2025 | 17.4 | 17.35 | 17.35 | 17.55 | 17.25 | 389,520 |
| July 18, 2025 | 17.45 | 17.35 | 17.35 | 17.45 | 17.15 | 551,151 |
| July 17, 2025 | 17.2 | 17.35 | 17.35 | 17.45 | 17.2 | 896,478 |
| July 16, 2025 | 17.3 | 17.2 | 17.2 | 17.4 | 17.2 | 601,785 |
| July 15, 2025 | 16.95 | 17.3 | 17.3 | 17.35 | 16.95 | 1M |
| July 14, 2025 | 16.75 | 16.95 | 16.95 | 17 | 16.75 | 358,957 |
| July 11, 2025 | 16.5 | 16.85 | 16.85 | 16.95 | 16.4 | 1.14M |
| July 10, 2025 | 16.5 | 16.35 | 16.35 | 16.55 | 16.35 | 495,555 |
| July 09, 2025 | 16.1 | 16.4 | 16.4 | 16.45 | 16 | 634,886 |
| July 08, 2025 | 16.35 | 16 | 16 | 16.35 | 15.95 | 881,797 |
| July 07, 2025 | 16.65 | 16.3 | 16.3 | 16.65 | 16.15 | 568,255 |
| July 04, 2025 | 16.95 | 16.5 | 16.5 | 17 | 16.45 | 784,535 |
| July 03, 2025 | 16.7 | 16.9 | 16.9 | 16.95 | 16.65 | 575,087 |
| July 02, 2025 | 16.6 | 16.75 | 16.75 | 16.8 | 16.6 | 432,254 |
| July 01, 2025 | 16.7 | 16.55 | 16.55 | 16.8 | 16.5 | 546,429 |
| June 30, 2025 | 16.95 | 16.6 | 16.6 | 16.95 | 16.6 | 478,394 |
| June 27, 2025 | 16.75 | 16.9 | 16.9 | 16.9 | 16.75 | 408,310 |
| June 26, 2025 | 16.75 | 16.75 | 16.75 | 17 | 16.75 | 652,461 |
| June 25, 2025 | 16.7 | 16.75 | 16.75 | 16.8 | 16.6 | 484,153 |
| June 24, 2025 | 16.35 | 16.65 | 16.65 | 16.7 | 16.35 | 619,187 |
| June 23, 2025 | 16.45 | 16.3 | 16.3 | 16.45 | 15.9 | 1.04M |
| June 20, 2025 | 16.7 | 16.5 | 16.5 | 16.8 | 16.25 | 1.39M |
| June 19, 2025 | 17.1 | 16.8 | 16.8 | 17.2 | 16.75 | 810,876 |
| June 18, 2025 | 16.85 | 17.2 | 17.2 | 17.2 | 16.8 | 1.05M |
| June 17, 2025 | 17 | 16.85 | 16.85 | 17 | 16.75 | 833,925 |
| June 16, 2025 | 16.95 | 16.9 | 16.9 | 16.95 | 16.7 | 1.42M |
| June 13, 2025 | 17.3 | 17.05 | 17.05 | 17.4 | 17 | 1.21M |
| June 12, 2025 | 17.45 | 17.4 | 17.4 | 17.6 | 17.35 | 980,516 |
| June 11, 2025 | 17.35 | 17.4 | 17.4 | 17.4 | 17.15 | 1.16M |
| June 10, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17 | 1.24M |
| June 09, 2025 | 17.6 | 17.2 | 17.2 | 17.65 | 17.1 | 1.31M |
| June 06, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.2 | 1.6M |
| June 05, 2025 | 18 | 17.5 | 17.5 | 18.05 | 17.4 | 2.37M |
| June 04, 2025 | 18.2 | 18 | 18 | 18.2 | 17.9 | 1.89M |
| June 03, 2025 | 18.55 | 18.1 | 18.1 | 18.55 | 18.1 | 1.85M |
| June 02, 2025 | 19 | 18.35 | 18.35 | 19.45 | 18.35 | 5.16M |
| May 29, 2025 | 19.2 | 18.7 | 18.7 | 19.4 | 18.4 | 4.39M |
| May 28, 2025 | 18.7 | 19 | 19 | 19.3 | 18.5 | 5.52M |
| May 27, 2025 | 18.75 | 18.35 | 18.35 | 18.9 | 18.3 | 1.53M |
| May 26, 2025 | 18.95 | 18.65 | 18.65 | 19.15 | 18.55 | 2.83M |