18.70
+1.4(+8.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17 | 191,892 |
| September 04, 2025 | 18.15 | 17.5 | 17.5 | 18.35 | 17.35 | 333,133 |
| September 03, 2025 | 17.45 | 18.2 | 18.2 | 18.4 | 17 | 440,100 |
| September 02, 2025 | 18 | 17 | 17 | 18 | 16.65 | 527,685 |
| September 01, 2025 | 18 | 18 | 18 | 18.5 | 17.6 | 493,435 |
| August 29, 2025 | 18 | 18 | 18 | 18.1 | 17.5 | 416,079 |
| August 28, 2025 | 17.9 | 18.25 | 18.25 | 18.4 | 17.35 | 653,066 |
| August 27, 2025 | 19.75 | 18.2 | 18.2 | 19.75 | 17.6 | 747,517 |
| August 26, 2025 | 19.4 | 19.05 | 19.05 | 19.65 | 18.5 | 3.11M |
| August 25, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.5 | 1.21M |
| August 22, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 641,663 |
| August 21, 2025 | 13.9 | 14.85 | 14.85 | 14.85 | 13.9 | 582,773 |
| August 20, 2025 | 12.15 | 13.5 | 13.5 | 13.5 | 11.85 | 600,109 |
| August 19, 2025 | 11.3 | 12.3 | 12.3 | 12.3 | 11.2 | 319,309 |
| August 18, 2025 | 11 | 11.2 | 11.2 | 11.2 | 10.95 | 60,733 |
| August 15, 2025 | 10.9 | 11.1 | 11.1 | 11.1 | 10.75 | 44,965 |
| August 14, 2025 | 11.3 | 10.9 | 10.9 | 11.3 | 10.8 | 40,736 |
| August 13, 2025 | 11 | 11 | 11 | 11 | 10.9 | 35,596 |
| August 12, 2025 | 10.5 | 10.8 | 10.8 | 10.8 | 10.5 | 24,074 |
| August 11, 2025 | 10.4 | 10.5 | 10.5 | 10.5 | 10.4 | 13,327 |
| August 08, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.5 | 22,511 |
| August 07, 2025 | 10.8 | 10.6 | 10.6 | 10.8 | 10.6 | 23,447 |
| August 06, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.8 | 32,205 |
| August 05, 2025 | 10.7 | 10.8 | 10.8 | 10.85 | 10.55 | 16,049 |
| August 04, 2025 | 10.5 | 10.7 | 10.7 | 10.7 | 10.5 | 32,100 |
| August 01, 2025 | 10.2 | 10.65 | 10.65 | 10.65 | 10.2 | 50,819 |
| July 31, 2025 | 10.7 | 10.65 | 10.65 | 10.8 | 10.6 | 12,241 |
| July 30, 2025 | 10.75 | 10.85 | 10.85 | 10.85 | 10.65 | 46,677 |
| July 29, 2025 | 10.85 | 10.8 | 10.8 | 10.9 | 10.8 | 7,127 |
| July 28, 2025 | 10.85 | 11 | 11 | 11 | 10.6 | 24,881 |
| July 25, 2025 | 10.9 | 10.85 | 10.85 | 11 | 10.85 | 30,085 |
| July 24, 2025 | 11 | 11.05 | 11.05 | 11.05 | 10.8 | 27,188 |
| July 23, 2025 | 11.05 | 11.1 | 11.1 | 11.2 | 11 | 26,518 |
| July 22, 2025 | 11.2 | 11 | 11 | 11.3 | 10.9 | 28,258 |
| July 21, 2025 | 11.3 | 11.4 | 11.4 | 11.45 | 11.3 | 8,070 |
| July 18, 2025 | 11.7 | 11.5 | 11.5 | 11.75 | 11.5 | 74,115 |
| July 17, 2025 | 10.8 | 11.55 | 11.55 | 11.55 | 10.7 | 47,595 |
| July 16, 2025 | 10.85 | 10.75 | 10.75 | 10.85 | 10.75 | 30,296 |
| July 15, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.75 | 19,000 |
| July 14, 2025 | 10.65 | 10.75 | 10.75 | 10.8 | 10.5 | 19,008 |
| July 11, 2025 | 10.4 | 10.8 | 10.8 | 10.8 | 10.35 | 16,009 |
| July 10, 2025 | 10.6 | 10.7 | 10.7 | 10.7 | 10.45 | 9,008 |
| July 09, 2025 | 10.55 | 10.6 | 10.6 | 10.6 | 10.4 | 4,214 |
| July 08, 2025 | 10.2 | 10.6 | 10.6 | 10.6 | 10.2 | 12,316 |
| July 07, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.3 | 10,050 |
| July 04, 2025 | 10.7 | 10.65 | 10.65 | 10.7 | 10.4 | 31,100 |
| July 03, 2025 | 10.65 | 10.8 | 10.8 | 10.8 | 10.6 | 21,181 |
| July 02, 2025 | 10.6 | 10.65 | 10.65 | 10.7 | 10.6 | 15,383 |
| July 01, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.5 | 40,636 |
| June 30, 2025 | 10.5 | 10.55 | 10.55 | 10.7 | 10.5 | 15,171 |
| June 27, 2025 | 10.55 | 10.5 | 10.5 | 10.7 | 10.5 | 28,000 |
| June 26, 2025 | 10.5 | 10.55 | 10.55 | 10.7 | 10.4 | 22,245 |
| June 25, 2025 | 10.55 | 10.4 | 10.4 | 10.55 | 10.35 | 24,010 |
| June 24, 2025 | 10.25 | 10.7 | 10.7 | 10.7 | 10.25 | 52,001 |
| June 23, 2025 | 10.4 | 10.2 | 10.2 | 10.4 | 10.2 | 17,599 |
| June 20, 2025 | 10.4 | 10.4 | 10.4 | 10.6 | 10.25 | 12,370 |
| June 19, 2025 | 10.75 | 10.65 | 10.65 | 10.75 | 10.45 | 42,907 |
| June 18, 2025 | 10.8 | 10.9 | 10.9 | 10.95 | 10.8 | 29,458 |
| June 17, 2025 | 10.8 | 11.1 | 11.1 | 11.1 | 10.8 | 12,462 |
| June 16, 2025 | 10.95 | 11.15 | 11.15 | 11.15 | 10.7 | 18,488 |