17.60
-0.2(-1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.85 | 17.6 | 17.6 | 17.85 | 17.4 | 5,088 |
| September 25, 2025 | 17.35 | 17.8 | 17.8 | 17.8 | 17.35 | 10,296 |
| September 24, 2025 | 17.45 | 17.35 | 17.35 | 17.6 | 17.15 | 9,297 |
| September 23, 2025 | 17.25 | 17 | 17 | 17.25 | 17 | 18,692 |
| September 22, 2025 | 19.1 | 17.8 | 17.8 | 19.1 | 17.55 | 17,958 |
| September 19, 2025 | 18.25 | 18.3 | 18.3 | 18.5 | 18.25 | 19,236 |
| September 18, 2025 | 19 | 19 | 19 | 19 | 18.45 | 25,231 |
| September 17, 2025 | 18.8 | 18.2 | 18.2 | 18.8 | 18.2 | 44,437 |
| September 16, 2025 | 18.5 | 18.1 | 18.1 | 19 | 17.65 | 74,110 |
| September 15, 2025 | 18.25 | 19.1 | 19.1 | 19.1 | 18.25 | 109,994 |
| September 12, 2025 | 17.1 | 17.4 | 17.4 | 17.65 | 16.7 | 98,219 |
| September 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16 | 133,964 |
| September 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 42,056 |
| September 09, 2025 | 14 | 13.8 | 13.8 | 14 | 13.8 | 13,101 |
| September 08, 2025 | 14 | 13.7 | 13.7 | 14 | 13.7 | 5,541 |
| September 05, 2025 | 13.6 | 14 | 14 | 14 | 13.6 | 9,906 |
| September 04, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1,762 |
| September 03, 2025 | 13.8 | 14.2 | 14.2 | 14.25 | 13.8 | 15,307 |
| September 02, 2025 | 14.35 | 13.8 | 13.8 | 14.8 | 13.8 | 14,231 |
| September 01, 2025 | 14.5 | 13.9 | 13.9 | 14.5 | 13.9 | 5,760 |
| August 29, 2025 | 14.8 | 14.5 | 14.5 | 15.2 | 14.5 | 5,061 |
| August 28, 2025 | 14.35 | 14.3 | 14.3 | 14.7 | 14.3 | 16,321 |
| August 27, 2025 | 14.8 | 14.7 | 14.7 | 15.25 | 14.45 | 13,275 |
| August 26, 2025 | 14.3 | 14.3 | 14.3 | 14.4 | 13.95 | 9,260 |
| August 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3,336 |
| August 22, 2025 | 13.9 | 14.15 | 14.15 | 14.2 | 13.9 | 5,543 |
| August 21, 2025 | 14 | 14 | 14 | 14 | 13.75 | 11,611 |
| August 20, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.8 | 9,781 |
| August 19, 2025 | 14.15 | 14 | 14 | 14.15 | 14 | 11,181 |
| August 18, 2025 | 14.15 | 13.7 | 13.7 | 14.15 | 13.65 | 18,136 |
| August 15, 2025 | 13.7 | 14.15 | 14.15 | 14.15 | 13.7 | 3,370 |
| August 14, 2025 | 13.7 | 13.7 | 13.7 | 13.7 | 13.65 | 14,961 |
| August 13, 2025 | 13.6 | 13.95 | 13.95 | 13.95 | 13.6 | 4,166 |
| August 12, 2025 | 14.35 | 13.65 | 13.65 | 14.85 | 13.4 | 16,882 |
| August 11, 2025 | 13.95 | 14.35 | 14.35 | 14.35 | 13.9 | 7,468 |
| August 08, 2025 | 14.5 | 14.4 | 14.4 | 14.65 | 14.1 | 5,043 |
| August 07, 2025 | 14.1 | 14.4 | 14.4 | 14.55 | 13.95 | 10,602 |
| August 06, 2025 | 13.55 | 13.95 | 13.95 | 13.95 | 13.45 | 14,948 |
| August 05, 2025 | 14 | 14 | 14 | 14 | 14 | 0 |
| August 04, 2025 | 13.85 | 14 | 14 | 14 | 13.85 | 9,568 |
| August 01, 2025 | 13.6 | 13.6 | 13.6 | 13.9 | 13.55 | 6,464 |
| July 31, 2025 | 13.75 | 13.7 | 13.7 | 13.75 | 13.7 | 2,068 |
| July 30, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 1,601 |
| July 29, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 |
| July 28, 2025 | 14.3 | 13.8 | 13.8 | 14.55 | 13.8 | 11,704 |
| July 25, 2025 | 13.5 | 13.85 | 13.85 | 13.85 | 13.5 | 13,869 |
| July 24, 2025 | 14.35 | 13.7 | 13.7 | 14.35 | 13.7 | 19,689 |
| July 23, 2025 | 14.15 | 14.1 | 14.1 | 14.15 | 14.1 | 4,598 |
| July 22, 2025 | 14 | 13.85 | 13.85 | 14.2 | 13.85 | 5,507 |
| July 21, 2025 | 14 | 14.25 | 14.25 | 14.25 | 14 | 3,373 |
| July 18, 2025 | 14.05 | 14.25 | 14.25 | 14.6 | 14 | 12,716 |
| July 17, 2025 | 14.05 | 14 | 14 | 14.25 | 13.95 | 19,489 |
| July 16, 2025 | 15.65 | 14.4 | 14.4 | 15.65 | 14.1 | 43,354 |
| July 15, 2025 | 14.85 | 15.15 | 15.15 | 15.6 | 13.9 | 33,862 |
| July 14, 2025 | 15 | 14.85 | 14.85 | 15 | 13.7 | 18,717 |
| July 11, 2025 | 15.3 | 15 | 15 | 15.75 | 14.2 | 14,446 |
| July 10, 2025 | 13.9 | 14.55 | 14.55 | 14.65 | 13.9 | 11,353 |
| July 09, 2025 | 14.95 | 14.4 | 14.4 | 14.95 | 14.2 | 9,000 |
| July 08, 2025 | 15.3 | 14.95 | 14.95 | 15.7 | 14.95 | 6,147 |
| July 07, 2025 | 14.25 | 14.8 | 14.8 | 15.05 | 14.25 | 5,007 |