16.50
-0.4(-2.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.1 | 16.5 | 16.5 | 17.1 | 16.4 | 780,606 |
| September 25, 2025 | 17 | 16.9 | 16.9 | 17.3 | 16.9 | 487,376 |
| September 24, 2025 | 17.1 | 16.9 | 16.9 | 17.2 | 16.85 | 419,264 |
| September 23, 2025 | 17.2 | 17.1 | 17.1 | 17.45 | 17.1 | 730,485 |
| September 22, 2025 | 17.5 | 17.2 | 17.2 | 17.9 | 17.2 | 1.15M |
| September 19, 2025 | 17.2 | 17.15 | 17.15 | 17.3 | 17.05 | 430,852 |
| September 18, 2025 | 17.1 | 17.15 | 17.15 | 17.35 | 17.05 | 544,070 |
| September 17, 2025 | 17.25 | 17.1 | 17.1 | 17.35 | 16.95 | 662,001 |
| September 16, 2025 | 16.5 | 16.9 | 16.9 | 16.95 | 16.45 | 446,005 |
| September 15, 2025 | 16.8 | 16.45 | 16.45 | 16.8 | 16.4 | 481,001 |
| September 12, 2025 | 16.8 | 16.85 | 16.85 | 17.1 | 16.75 | 408,266 |
| September 11, 2025 | 17.25 | 16.65 | 16.65 | 17.3 | 16.65 | 884,572 |
| September 10, 2025 | 17.15 | 17.15 | 17.15 | 17.35 | 16.95 | 620,035 |
| September 09, 2025 | 17.8 | 17.15 | 17.15 | 17.8 | 17.1 | 650,659 |
| September 08, 2025 | 17.8 | 17.85 | 17.55 | 17.95 | 17.6 | 502,112 |
| September 05, 2025 | 17.65 | 17.7 | 17.7 | 17.8 | 17.55 | 484,465 |
| September 04, 2025 | 17.9 | 17.6 | 17.6 | 17.9 | 17.5 | 638,993 |
| September 03, 2025 | 17.25 | 17.65 | 17.65 | 17.7 | 17.25 | 872,486 |
| September 02, 2025 | 17.75 | 17.25 | 17.25 | 17.95 | 17.05 | 1.18M |
| September 01, 2025 | 18.25 | 17.65 | 17.65 | 18.5 | 17.65 | 1.48M |
| August 29, 2025 | 18.8 | 18.25 | 18.25 | 19.4 | 18.25 | 1.86M |
| August 28, 2025 | 19 | 18.6 | 18.6 | 19.05 | 18.6 | 1.38M |
| August 27, 2025 | 19 | 18.75 | 18.75 | 19.35 | 18.7 | 2.03M |
| August 26, 2025 | 19.2 | 18.8 | 18.8 | 19.5 | 18.75 | 1.99M |
| August 25, 2025 | 19.35 | 19.15 | 19.15 | 20.15 | 19.15 | 2.32M |
| August 22, 2025 | 19.8 | 19.15 | 19.15 | 20 | 19.15 | 2.89M |
| August 21, 2025 | 20.2 | 19.65 | 19.65 | 21.6 | 19.5 | 13.13M |
| August 20, 2025 | 18.85 | 20.2 | 20.2 | 20.7 | 18.2 | 9.38M |
| August 19, 2025 | 20.1 | 18.85 | 18.85 | 20.6 | 18.85 | 3.36M |
| August 18, 2025 | 19.7 | 19.8 | 19.8 | 20.2 | 19.35 | 2.57M |
| August 15, 2025 | 19.8 | 19.55 | 19.55 | 20.15 | 18.5 | 4.08M |
| August 14, 2025 | 20.15 | 19.9 | 19.9 | 20.4 | 19.8 | 3.44M |
| August 13, 2025 | 20.35 | 20.15 | 20.15 | 20.7 | 19.55 | 10.6M |
| August 12, 2025 | 18.9 | 19.85 | 19.85 | 19.85 | 18.85 | 8.31M |
| August 11, 2025 | 18.55 | 18.05 | 18.05 | 19 | 17.7 | 5.53M |
| August 08, 2025 | 17.15 | 17.35 | 17.35 | 17.6 | 16.65 | 2.33M |
| August 07, 2025 | 17.25 | 16.85 | 16.85 | 17.6 | 16.6 | 1.62M |
| August 06, 2025 | 16.8 | 17.35 | 17.35 | 17.8 | 16.8 | 1.99M |
| August 05, 2025 | 17.4 | 17.2 | 17.2 | 18.2 | 17.05 | 8.61M |
| August 04, 2025 | 16.1 | 16.9 | 16.9 | 16.9 | 16.1 | 3.06M |
| August 01, 2025 | 13.9 | 15.4 | 15.4 | 15.4 | 13.85 | 1.27M |
| July 31, 2025 | 14.05 | 14 | 14 | 14.05 | 13.8 | 287,210 |
| July 30, 2025 | 14.1 | 14.15 | 14.15 | 14.15 | 13.95 | 102,714 |
| July 29, 2025 | 14 | 14.05 | 14.05 | 14.05 | 13.8 | 144,427 |
| July 28, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 13.95 | 187,101 |
| July 25, 2025 | 14.2 | 14.2 | 14.2 | 14.3 | 14.05 | 257,047 |
| July 24, 2025 | 14.1 | 14 | 14 | 14.1 | 13.9 | 106,801 |
| July 23, 2025 | 13.65 | 14.1 | 14.1 | 14.15 | 13.65 | 216,703 |
| July 22, 2025 | 14.3 | 13.65 | 13.65 | 14.35 | 13.65 | 491,123 |
| July 21, 2025 | 14.6 | 14.35 | 14.35 | 14.6 | 14.35 | 150,253 |
| July 18, 2025 | 14.4 | 14.55 | 14.55 | 14.7 | 14.35 | 388,424 |
| July 17, 2025 | 14.1 | 14.2 | 14.2 | 14.25 | 14 | 220,061 |
| July 16, 2025 | 14.15 | 14.1 | 14.1 | 14.3 | 14.05 | 238,727 |
| July 15, 2025 | 14 | 14.05 | 14.05 | 14.15 | 13.9 | 160,024 |
| July 14, 2025 | 14.05 | 14 | 14 | 14.3 | 13.9 | 164,755 |
| July 11, 2025 | 13.7 | 14.3 | 14.3 | 14.4 | 13.7 | 459,415 |
| July 10, 2025 | 14.1 | 13.7 | 13.7 | 14.1 | 13.7 | 338,746 |
| July 09, 2025 | 13.9 | 14.1 | 14.1 | 14.3 | 13.9 | 252,019 |
| July 08, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.55 | 265,033 |
| July 07, 2025 | 14.5 | 14 | 14 | 14.5 | 13.9 | 546,741 |