17.75
-0.15(-0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.2 | 17.75 | 17.75 | 18.5 | 17.75 | 5.6M |
| October 16, 2025 | 18.05 | 17.9 | 17.9 | 18.2 | 17.8 | 3.8M |
| October 15, 2025 | 18.1 | 17.95 | 17.95 | 18.95 | 17.7 | 18.74M |
| October 14, 2025 | 17.85 | 18.95 | 18.95 | 18.95 | 17.85 | 21.32M |
| October 13, 2025 | 16.6 | 17.25 | 17.25 | 17.3 | 16.6 | 1.69M |
| October 09, 2025 | 16.95 | 16.95 | 16.95 | 17.35 | 16.9 | 1.32M |
| October 08, 2025 | 16.8 | 16.8 | 16.8 | 17 | 16.7 | 858,649 |
| October 07, 2025 | 16.7 | 16.8 | 16.8 | 16.9 | 16.65 | 716,909 |
| October 03, 2025 | 16.8 | 16.6 | 16.6 | 16.8 | 16.6 | 949,889 |
| October 02, 2025 | 16.85 | 16.65 | 16.65 | 16.9 | 16.6 | 1.64M |
| October 01, 2025 | 17.25 | 16.9 | 16.9 | 17.25 | 16.9 | 1.24M |
| September 30, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 16.95 | 852,824 |
| September 26, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.05 | 1.25M |
| September 25, 2025 | 17.2 | 17.3 | 17.3 | 17.55 | 17.2 | 1.87M |
| September 24, 2025 | 17.1 | 17.05 | 17.05 | 17.3 | 17.05 | 1.14M |
| September 23, 2025 | 17.2 | 17 | 17 | 17.25 | 16.75 | 2.62M |
| September 22, 2025 | 18.4 | 17.25 | 17.25 | 18.5 | 17.1 | 5.43M |
| September 19, 2025 | 18 | 18.2 | 18.2 | 18.3 | 17.85 | 3.83M |
| September 18, 2025 | 17.6 | 17.65 | 17.65 | 17.95 | 17.6 | 2.27M |
| September 17, 2025 | 17.35 | 17.45 | 17.45 | 17.85 | 17.35 | 1.57M |
| September 16, 2025 | 17.35 | 17.35 | 17.35 | 17.45 | 17.15 | 786,144 |
| September 15, 2025 | 17.15 | 17.15 | 17.15 | 17.3 | 17 | 1.08M |
| September 12, 2025 | 17.7 | 17.25 | 17.25 | 17.75 | 17.15 | 2.13M |
| September 11, 2025 | 17.85 | 17.7 | 17.7 | 18.35 | 17.7 | 4.69M |
| September 10, 2025 | 17.5 | 17.65 | 17.65 | 17.8 | 17.4 | 1.85M |
| September 09, 2025 | 17.25 | 17.45 | 17.45 | 17.5 | 17.25 | 1.2M |
| September 08, 2025 | 17.3 | 17.25 | 17.25 | 17.4 | 16.95 | 1.09M |
| September 05, 2025 | 17.5 | 17.25 | 17.25 | 17.55 | 17.05 | 1.13M |
| September 04, 2025 | 17.15 | 17.35 | 17.35 | 17.55 | 17.15 | 1.04M |
| September 03, 2025 | 17.2 | 17.1 | 17.1 | 17.3 | 17.05 | 1.01M |
| September 02, 2025 | 17.65 | 17.2 | 17.2 | 17.65 | 17.15 | 1.32M |
| September 01, 2025 | 17.75 | 17.45 | 17.45 | 17.95 | 17.4 | 1.62M |
| August 29, 2025 | 18.2 | 17.7 | 17.7 | 18.2 | 17.6 | 3.23M |
| August 28, 2025 | 18.2 | 18.15 | 18.15 | 18.9 | 18.15 | 4.58M |
| August 27, 2025 | 18.2 | 18.25 | 18.25 | 18.5 | 18.1 | 2.53M |
| August 26, 2025 | 18.45 | 18 | 18 | 18.55 | 17.9 | 2.73M |
| August 25, 2025 | 18.9 | 18.45 | 18.45 | 18.9 | 18.4 | 2.44M |
| August 22, 2025 | 19.15 | 18.5 | 18.5 | 19.15 | 18.5 | 4.14M |
| August 21, 2025 | 19.35 | 19.15 | 19.15 | 19.9 | 19 | 3.84M |
| August 20, 2025 | 19.9 | 19.25 | 19.25 | 19.9 | 18.85 | 8.08M |
| August 19, 2025 | 18.85 | 19.75 | 19.75 | 19.95 | 18.3 | 12.14M |
| August 18, 2025 | 18.35 | 18.5 | 18.5 | 19 | 18.15 | 7.23M |
| August 15, 2025 | 17.7 | 17.85 | 17.85 | 17.9 | 17.25 | 5.79M |
| August 14, 2025 | 16.9 | 17.4 | 17.4 | 17.8 | 16.8 | 6.12M |
| August 13, 2025 | 16.85 | 16.65 | 16.65 | 17.1 | 16.4 | 2.44M |
| August 12, 2025 | 16.4 | 16.65 | 16.65 | 16.75 | 16.4 | 1.34M |
| August 11, 2025 | 16.75 | 16.35 | 16.35 | 16.9 | 16.3 | 1.92M |
| August 08, 2025 | 16 | 16.45 | 16.45 | 16.65 | 15.95 | 2.39M |
| August 07, 2025 | 15.8 | 15.9 | 15.9 | 16 | 15.7 | 656,268 |
| August 06, 2025 | 15.95 | 15.85 | 15.85 | 16.15 | 15.85 | 800,276 |
| August 05, 2025 | 16.1 | 15.9 | 15.9 | 16.1 | 15.75 | 715,329 |
| August 04, 2025 | 15.75 | 15.8 | 15.8 | 16 | 15.35 | 950,728 |
| August 01, 2025 | 15.5 | 15.8 | 15.8 | 15.95 | 15.4 | 1.39M |
| July 31, 2025 | 16.35 | 15.55 | 15.55 | 16.35 | 15.55 | 1.81M |
| July 30, 2025 | 16.2 | 16.15 | 16.15 | 16.25 | 15.9 | 1.31M |
| July 29, 2025 | 16.65 | 16.25 | 16.25 | 16.85 | 16.25 | 2.08M |
| July 28, 2025 | 16.95 | 16.95 | 16.95 | 17.1 | 16.55 | 4.56M |
| July 25, 2025 | 16.2 | 17 | 17 | 17.25 | 16.15 | 12.3M |
| July 24, 2025 | 15.75 | 15.7 | 15.7 | 16 | 15.4 | 3.04M |
| July 23, 2025 | 15 | 15.55 | 15.55 | 15.55 | 15 | 941,684 |