17.30
+0.9(+5.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.75 | 16.4 | 16.4 | 16.85 | 16.4 | 5.23M |
| September 25, 2025 | 16.8 | 16.9 | 16.9 | 17.5 | 16.8 | 5.25M |
| September 24, 2025 | 17.25 | 16.9 | 16.9 | 17.35 | 16.65 | 10.87M |
| September 23, 2025 | 17.25 | 17.7 | 17.7 | 18.05 | 17.25 | 14.74M |
| September 22, 2025 | 17.6 | 17.25 | 17.25 | 18.1 | 17 | 13.98M |
| September 19, 2025 | 18.5 | 17.95 | 17.95 | 18.9 | 17.7 | 41.52M |
| September 18, 2025 | 16.5 | 17.5 | 17.5 | 17.5 | 16.5 | 27.61M |
| September 17, 2025 | 15.8 | 15.95 | 15.95 | 16 | 15.5 | 9.91M |
| September 16, 2025 | 15.7 | 15.9 | 15.9 | 16.1 | 15.2 | 21.38M |
| September 15, 2025 | 15 | 15.75 | 15.75 | 15.95 | 14.65 | 17.12M |
| September 12, 2025 | 14.7 | 14.8 | 14.8 | 15.5 | 14.7 | 12.96M |
| September 11, 2025 | 14.6 | 14.3 | 14.3 | 15.1 | 14.2 | 6.47M |
| September 10, 2025 | 14.5 | 14.65 | 14.65 | 15.15 | 14.4 | 7.52M |
| September 09, 2025 | 15 | 14.6 | 14.6 | 15 | 14.35 | 5.78M |
| September 08, 2025 | 15.05 | 15.1 | 15.1 | 15.5 | 14.75 | 18.14M |
| September 05, 2025 | 13.7 | 14.25 | 14.25 | 14.35 | 13.6 | 5.72M |
| September 04, 2025 | 13.75 | 13.7 | 13.7 | 14 | 13.65 | 2.11M |
| September 03, 2025 | 13.6 | 13.45 | 13.45 | 13.85 | 13.4 | 1.29M |
| September 02, 2025 | 14 | 13.6 | 13.6 | 14.05 | 13.45 | 1.36M |
| September 01, 2025 | 13.9 | 13.75 | 13.75 | 14.1 | 13.65 | 1.6M |
| August 29, 2025 | 13.7 | 13.85 | 13.85 | 13.9 | 13.7 | 2.58M |
| August 28, 2025 | 13.5 | 13.6 | 13.6 | 13.8 | 13.4 | 2.11M |
| August 27, 2025 | 13.25 | 13.5 | 13.5 | 13.6 | 13.25 | 2.87M |
| August 26, 2025 | 13.15 | 13.2 | 13.2 | 13.25 | 13.05 | 1.28M |
| August 25, 2025 | 13.05 | 13.05 | 13.05 | 13.25 | 13 | 2.31M |
| August 22, 2025 | 12.95 | 12.85 | 12.85 | 13.1 | 12.85 | 717,845 |
| August 21, 2025 | 12.8 | 13.05 | 13.05 | 13.05 | 12.75 | 1.22M |
| August 20, 2025 | 13.05 | 12.7 | 12.7 | 13.05 | 12.65 | 1.53M |
| August 19, 2025 | 13.05 | 13 | 13 | 13.15 | 12.95 | 760,280 |
| August 18, 2025 | 13 | 13.1 | 13.1 | 13.2 | 12.95 | 2.02M |
| August 15, 2025 | 12.95 | 13 | 13 | 13.1 | 12.65 | 2.95M |
| August 14, 2025 | 12.9 | 12.9 | 12.9 | 13.05 | 12.9 | 1.34M |
| August 13, 2025 | 13 | 12.85 | 12.85 | 13.15 | 12.75 | 1.74M |
| August 12, 2025 | 12.6 | 12.8 | 12.8 | 13.1 | 12.6 | 2.69M |
| August 11, 2025 | 12.85 | 12.6 | 12.6 | 12.9 | 12.45 | 2.33M |
| August 08, 2025 | 12.85 | 12.85 | 12.85 | 13.25 | 12.85 | 1.92M |
| August 07, 2025 | 13.05 | 12.9 | 12.9 | 13.15 | 12.85 | 801,750 |
| August 06, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 13 | 606,968 |
| August 05, 2025 | 13.05 | 13.1 | 13.1 | 13.2 | 13.05 | 827,112 |
| August 04, 2025 | 12.85 | 13.05 | 13.05 | 13.1 | 12.75 | 809,006 |
| August 01, 2025 | 12.7 | 13 | 13 | 13.1 | 12.5 | 1.3M |
| July 31, 2025 | 13.05 | 12.9 | 12.9 | 13.15 | 12.8 | 1.18M |
| July 30, 2025 | 13 | 13.05 | 13.05 | 13.15 | 12.85 | 1.03M |
| July 29, 2025 | 12.95 | 12.95 | 12.95 | 13.35 | 12.95 | 1.8M |
| July 28, 2025 | 12.95 | 12.9 | 12.9 | 13.05 | 12.8 | 770,293 |
| July 25, 2025 | 13 | 12.95 | 12.95 | 13.05 | 12.95 | 359,217 |
| July 24, 2025 | 13.05 | 13 | 13 | 13.1 | 12.9 | 455,053 |
| July 23, 2025 | 12.8 | 13 | 13 | 13.05 | 12.8 | 887,871 |
| July 22, 2025 | 13.2 | 12.7 | 12.7 | 13.2 | 12.7 | 808,307 |
| July 21, 2025 | 13.05 | 13 | 13 | 13.1 | 12.9 | 534,158 |
| July 18, 2025 | 13.15 | 13.05 | 13.05 | 13.15 | 12.9 | 729,383 |
| July 17, 2025 | 13 | 13.05 | 13.05 | 13.15 | 12.95 | 545,817 |
| July 16, 2025 | 12.75 | 12.9 | 12.9 | 13.1 | 12.7 | 1.1M |
| July 15, 2025 | 12.7 | 12.75 | 12.75 | 12.85 | 12.7 | 681,512 |
| July 14, 2025 | 12.85 | 12.9 | 12.7 | 13 | 12.75 | 665,590 |
| July 11, 2025 | 12.8 | 12.85 | 12.85 | 12.95 | 12.65 | 964,686 |
| July 10, 2025 | 13.05 | 12.8 | 12.8 | 13.05 | 12.55 | 1.76M |
| July 09, 2025 | 13 | 13 | 13 | 13.1 | 12.9 | 872,785 |
| July 08, 2025 | 13.1 | 12.95 | 12.95 | 13.1 | 12.9 | 1.05M |
| July 07, 2025 | 13.2 | 13.1 | 13.1 | 13.2 | 13 | 614,630 |