17.85
+0.1(+0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.45 | 17.85 | 17.85 | 18.45 | 17.35 | 63,642 |
| September 25, 2025 | 17.4 | 17.75 | 17.75 | 18.15 | 17.4 | 47,876 |
| September 24, 2025 | 17.45 | 17.35 | 17.35 | 17.6 | 17.3 | 53,703 |
| September 23, 2025 | 17.4 | 17.4 | 17.4 | 17.65 | 17.4 | 30,584 |
| September 22, 2025 | 17.8 | 17.4 | 17.4 | 17.8 | 17.4 | 27,520 |
| September 19, 2025 | 17.35 | 17.35 | 17.35 | 17.7 | 17.35 | 63,802 |
| September 18, 2025 | 17.25 | 17.3 | 17.3 | 17.7 | 17.15 | 75,923 |
| September 17, 2025 | 17.75 | 17.25 | 17.25 | 17.85 | 17.25 | 239,872 |
| September 16, 2025 | 16.6 | 17.75 | 17.75 | 18 | 16.35 | 273,060 |
| September 15, 2025 | 16 | 16.45 | 16.45 | 16.5 | 15.95 | 325,568 |
| September 12, 2025 | 14.85 | 16.3 | 16.3 | 16.3 | 14.8 | 579,317 |
| September 11, 2025 | 15.05 | 14.85 | 14.85 | 15.15 | 14.85 | 44,483 |
| September 10, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 14.95 | 30,100 |
| September 09, 2025 | 15 | 15.1 | 15.1 | 15.15 | 15 | 17,144 |
| September 08, 2025 | 15.1 | 15.2 | 15.2 | 15.2 | 14.9 | 25,005 |
| September 05, 2025 | 15.15 | 15.1 | 15.1 | 15.35 | 15.05 | 18,169 |
| September 04, 2025 | 15.05 | 15.15 | 15.15 | 15.4 | 15.05 | 15,000 |
| September 03, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15 | 29,000 |
| September 02, 2025 | 15.25 | 15.05 | 15.05 | 15.35 | 15.05 | 23,009 |
| September 01, 2025 | 15.2 | 15.15 | 15.15 | 15.3 | 15.05 | 29,002 |
| August 29, 2025 | 15.25 | 15.25 | 15.25 | 15.45 | 15.25 | 13,002 |
| August 28, 2025 | 15.25 | 15.3 | 15.3 | 15.65 | 15.25 | 7,003 |
| August 27, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 15.25 | 22,323 |
| August 26, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.3 | 4,000 |
| August 25, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.1 | 70,082 |
| August 22, 2025 | 15.35 | 15.25 | 15.25 | 15.5 | 15.25 | 45,179 |
| August 21, 2025 | 15.55 | 15.35 | 15.35 | 15.7 | 15.3 | 16,103 |
| August 20, 2025 | 15.55 | 15.35 | 15.35 | 15.6 | 15.3 | 22,001 |
| August 19, 2025 | 15.4 | 15.4 | 15.4 | 15.7 | 15.25 | 54,389 |
| August 18, 2025 | 15.75 | 15.4 | 15.4 | 15.75 | 15.35 | 26,226 |
| August 15, 2025 | 15.5 | 15.45 | 15.45 | 15.85 | 15.4 | 13,011 |
| August 14, 2025 | 16.05 | 15.55 | 15.55 | 16.05 | 15.55 | 9,000 |
| August 13, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.55 | 3,128 |
| August 12, 2025 | 16 | 15.4 | 15.4 | 16 | 15.35 | 26,101 |
| August 11, 2025 | 15.55 | 15.6 | 15.6 | 15.8 | 15.45 | 13,005 |
| August 08, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.5 | 19,793 |
| August 07, 2025 | 15.55 | 15.7 | 15.7 | 16.3 | 15.55 | 20,005 |
| August 06, 2025 | 15.75 | 15.85 | 15.85 | 15.85 | 15.75 | 7,001 |
| August 05, 2025 | 15.5 | 15.75 | 15.75 | 15.75 | 15.5 | 11,168 |
| August 04, 2025 | 15.5 | 15.5 | 15.5 | 15.85 | 15.35 | 19,240 |
| August 01, 2025 | 15.7 | 15.5 | 15.5 | 16 | 15.2 | 55,192 |
| July 31, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.65 | 31,004 |
| July 30, 2025 | 15.8 | 15.7 | 15.7 | 15.95 | 15.7 | 28,207 |
| July 29, 2025 | 15.8 | 15.8 | 15.8 | 16.1 | 15.8 | 14,127 |
| July 28, 2025 | 15.85 | 16 | 16 | 16 | 15.5 | 70,453 |
| July 25, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.8 | 29,102 |
| July 24, 2025 | 16.4 | 15.9 | 15.9 | 16.4 | 15.9 | 58,129 |
| July 23, 2025 | 16 | 16.25 | 16.25 | 16.25 | 16 | 5,432 |
| July 22, 2025 | 16.05 | 16 | 16 | 16.65 | 15.85 | 28,749 |
| July 21, 2025 | 16.15 | 16.1 | 16.1 | 16.2 | 16.05 | 15,149 |
| July 18, 2025 | 16.2 | 16.15 | 16.15 | 16.2 | 16.05 | 12,536 |
| July 17, 2025 | 16.1 | 16.1 | 16.1 | 16.3 | 15.55 | 33,023 |
| July 16, 2025 | 16.75 | 16.2 | 16.2 | 16.75 | 16.2 | 8,002 |
| July 15, 2025 | 16.3 | 16.4 | 16.4 | 16.45 | 16 | 35,373 |
| July 14, 2025 | 16.55 | 16.25 | 16.25 | 16.55 | 16.1 | 29,007 |
| July 11, 2025 | 16.45 | 16.2 | 16.2 | 17.1 | 16.15 | 160,084 |
| July 10, 2025 | 16.45 | 16.15 | 16.15 | 16.45 | 16 | 14,001 |
| July 09, 2025 | 15.75 | 15.95 | 15.95 | 16.05 | 15.75 | 18,000 |
| July 08, 2025 | 15.85 | 16.05 | 16.05 | 16.05 | 15.7 | 17,001 |
| July 07, 2025 | 15.9 | 15.85 | 15.85 | 16.05 | 15.85 | 8,172 |