18.05
-0.5(-2.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18 | 17.85 | 17.85 | 18 | 17.8 | 107,105 |
| August 14, 2025 | 18.2 | 18.15 | 18.15 | 18.25 | 17.8 | 117,582 |
| August 13, 2025 | 17 | 18.25 | 18.25 | 18.3 | 17 | 233,221 |
| August 12, 2025 | 16.7 | 16.95 | 16.95 | 17 | 16.7 | 51,518 |
| August 11, 2025 | 16.65 | 16.8 | 16.8 | 16.95 | 16.65 | 27,040 |
| August 08, 2025 | 17.05 | 17 | 17 | 17.05 | 16.8 | 25,142 |
| August 07, 2025 | 17.05 | 16.95 | 16.95 | 17.05 | 16.8 | 55,000 |
| August 06, 2025 | 16.85 | 16.95 | 16.95 | 17 | 16.85 | 37,391 |
| August 05, 2025 | 16.85 | 17.1 | 17.1 | 17.15 | 16.65 | 89,010 |
| August 04, 2025 | 17.4 | 16.8 | 16.8 | 17.4 | 16.8 | 239,543 |
| August 01, 2025 | 17.75 | 17.4 | 17.4 | 18.35 | 17.3 | 208,012 |
| July 31, 2025 | 16.85 | 17.8 | 17.8 | 18.5 | 16.85 | 329,722 |
| July 30, 2025 | 16.75 | 16.85 | 16.85 | 16.85 | 16.75 | 11,003 |
| July 29, 2025 | 16.5 | 16.7 | 16.7 | 16.75 | 16.5 | 29,052 |
| July 28, 2025 | 16.45 | 16.45 | 16.45 | 16.8 | 16.45 | 139,023 |
| July 25, 2025 | 17 | 16.45 | 16.45 | 17 | 16.4 | 91,361 |
| July 24, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 16.95 | 85,522 |
| July 23, 2025 | 16.5 | 17 | 17 | 17.1 | 16.5 | 112,932 |
| July 22, 2025 | 16.5 | 16.4 | 16.4 | 16.65 | 16.35 | 41,501 |
| July 21, 2025 | 16.9 | 16.3 | 16.3 | 16.9 | 16.3 | 73,217 |
| July 18, 2025 | 16.45 | 16.8 | 16.8 | 17 | 16.45 | 85,114 |
| July 17, 2025 | 16.45 | 16.4 | 16.4 | 16.5 | 16.1 | 37,842 |
| July 16, 2025 | 16.3 | 16.4 | 16.4 | 16.4 | 16.3 | 8,267 |
| July 15, 2025 | 16.45 | 16.3 | 16.3 | 16.45 | 16.3 | 7,657 |
| July 14, 2025 | 16.7 | 16.4 | 16.4 | 16.7 | 16.4 | 11,001 |
| July 11, 2025 | 16.35 | 16.3 | 16.3 | 16.45 | 16.3 | 9,328 |
| July 10, 2025 | 16.25 | 16.3 | 16.3 | 16.3 | 16.2 | 31,032 |
| July 09, 2025 | 16.3 | 16.25 | 16.25 | 16.35 | 16.2 | 40,830 |
| July 08, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.3 | 7,000 |
| July 07, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.45 | 12,054 |
| July 04, 2025 | 16.6 | 16.6 | 16.6 | 16.6 | 16.5 | 21,230 |
| July 03, 2025 | 16.55 | 16.7 | 16.7 | 16.75 | 16.55 | 50,341 |
| July 02, 2025 | 16.45 | 16.5 | 16.5 | 16.5 | 16.45 | 21,158 |
| July 01, 2025 | 16.45 | 16.45 | 16.45 | 16.6 | 16.45 | 22,558 |
| June 30, 2025 | 16.7 | 16.45 | 16.45 | 16.7 | 16.45 | 31,306 |
| June 27, 2025 | 16.95 | 16.7 | 16.7 | 16.95 | 16.65 | 24,247 |
| June 26, 2025 | 16.75 | 16.85 | 16.85 | 16.85 | 16.55 | 35,119 |
| June 25, 2025 | 16.75 | 16.75 | 16.75 | 17 | 16.7 | 86,268 |
| June 24, 2025 | 16.55 | 16.65 | 16.65 | 16.7 | 16.5 | 18,020 |
| June 23, 2025 | 17 | 16.55 | 16.55 | 17 | 16.5 | 66,632 |
| June 20, 2025 | 17.05 | 17 | 17 | 17.2 | 17 | 33,201 |
| June 19, 2025 | 17.15 | 17.05 | 17.05 | 17.2 | 17 | 57,158 |
| June 18, 2025 | 17.4 | 17.25 | 17.25 | 17.7 | 17.25 | 31,749 |
| June 17, 2025 | 17.65 | 17.45 | 17.45 | 18 | 17.4 | 98,674 |
| June 16, 2025 | 17.25 | 17.3 | 17.3 | 17.35 | 17.25 | 21,406 |
| June 13, 2025 | 17 | 17.2 | 17.2 | 17.3 | 17 | 24,102 |
| June 12, 2025 | 17.1 | 17 | 17 | 17.1 | 17 | 63,167 |
| June 11, 2025 | 17.15 | 17.1 | 17.1 | 17.2 | 17.05 | 55,724 |
| June 10, 2025 | 17.15 | 17.15 | 17.15 | 17.2 | 17.1 | 40,636 |
| June 09, 2025 | 17.45 | 17.15 | 17.15 | 17.45 | 17.1 | 24,105 |
| June 06, 2025 | 17.35 | 17.45 | 17.45 | 17.45 | 17.35 | 7,031 |
| June 05, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.25 | 26,324 |
| June 04, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 17.3 | 18,087 |
| June 03, 2025 | 17.75 | 17.3 | 17.3 | 17.75 | 17.3 | 61,596 |
| June 02, 2025 | 17.6 | 17.75 | 17.75 | 17.75 | 17.55 | 8,406 |
| May 29, 2025 | 17.8 | 17.75 | 17.75 | 17.85 | 17.7 | 46,827 |
| May 28, 2025 | 17.8 | 17.85 | 17.85 | 17.9 | 17.8 | 17,457 |
| May 27, 2025 | 17.95 | 17.9 | 17.9 | 18.05 | 17.9 | 28,860 |
| May 26, 2025 | 18 | 18.05 | 18.05 | 18.1 | 18 | 21,873 |
| May 23, 2025 | 18.05 | 18.05 | 18.05 | 18.15 | 18 | 27,000 |