17.25
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 15.3 | 15 | 15 | 15.4 | 14.95 | 842,097 |
| July 21, 2025 | 15.55 | 15.25 | 15.25 | 15.55 | 15.25 | 521,951 |
| July 18, 2025 | 15.6 | 15.45 | 15.45 | 15.75 | 15.35 | 944,362 |
| July 17, 2025 | 15.5 | 15.4 | 15.4 | 15.65 | 15.15 | 652,249 |
| July 16, 2025 | 15.2 | 15.3 | 15.3 | 15.45 | 15.15 | 618,108 |
| July 15, 2025 | 15.6 | 15.1 | 15.1 | 15.65 | 15.1 | 1.28M |
| July 14, 2025 | 15.1 | 15.15 | 15.15 | 15.4 | 15.1 | 918,911 |
| July 11, 2025 | 14.8 | 14.95 | 14.95 | 15.15 | 14.75 | 640,300 |
| July 10, 2025 | 14.9 | 14.7 | 14.7 | 14.9 | 14.65 | 434,592 |
| July 09, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.6 | 383,749 |
| July 08, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.65 | 735,998 |
| July 07, 2025 | 15 | 14.9 | 14.9 | 15 | 14.65 | 739,812 |
| July 04, 2025 | 15.3 | 15 | 15 | 15.4 | 15 | 710,604 |
| July 03, 2025 | 15.25 | 15.35 | 15.35 | 15.5 | 15.1 | 713,811 |
| July 02, 2025 | 15.2 | 15.15 | 15.15 | 15.35 | 15.15 | 671,156 |
| July 01, 2025 | 15.2 | 15.15 | 15.15 | 15.6 | 15.15 | 854,050 |
| June 30, 2025 | 15.8 | 15.1 | 15.1 | 15.8 | 15.1 | 777,316 |
| June 27, 2025 | 15.85 | 15.65 | 15.65 | 16 | 15.65 | 591,195 |
| June 26, 2025 | 15.7 | 15.75 | 15.75 | 16.05 | 15.7 | 490,276 |
| June 25, 2025 | 15.9 | 15.7 | 15.7 | 15.95 | 15.6 | 547,872 |
| June 24, 2025 | 15.5 | 15.75 | 15.75 | 15.95 | 15.5 | 668,897 |
| June 23, 2025 | 15.5 | 15.35 | 15.35 | 15.6 | 15.2 | 836,509 |
| June 20, 2025 | 15.8 | 15.6 | 15.6 | 15.9 | 15.5 | 1.1M |
| June 19, 2025 | 16.1 | 15.75 | 15.75 | 16.25 | 15.75 | 1.07M |
| June 18, 2025 | 16.1 | 16.1 | 16.1 | 16.35 | 16.05 | 622,008 |
| June 17, 2025 | 16.55 | 16.2 | 16.2 | 16.55 | 16.1 | 618,936 |