18.20
+0.15(+0.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.05 | 18.2 | 18.2 | 18.3 | 18.05 | 2.64M |
| October 16, 2025 | 18.25 | 18.05 | 18.05 | 18.25 | 18 | 1.71M |
| October 15, 2025 | 18 | 18.15 | 18.15 | 18.15 | 17.8 | 10M |
| October 14, 2025 | 18 | 17.95 | 17.95 | 18.35 | 17.95 | 4.14M |
| October 13, 2025 | 17.95 | 17.95 | 17.95 | 18.15 | 17.75 | 2.77M |
| October 09, 2025 | 17.85 | 18 | 18 | 18 | 17.8 | 2.93M |
| October 08, 2025 | 17.75 | 17.8 | 17.8 | 17.85 | 17.65 | 2.05M |
| October 07, 2025 | 17.6 | 17.65 | 17.65 | 17.7 | 17.5 | 1.9M |
| October 03, 2025 | 17.6 | 17.6 | 17.6 | 17.65 | 17.5 | 1.11M |
| October 02, 2025 | 17.85 | 17.5 | 17.5 | 17.85 | 17.5 | 2.69M |
| October 01, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.65 | 2.01M |
| September 30, 2025 | 17.75 | 17.9 | 17.9 | 18 | 17.75 | 1.92M |
| September 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
| September 26, 2025 | 17.6 | 17.65 | 17.65 | 17.75 | 17.5 | 1.3M |
| September 25, 2025 | 17.6 | 17.55 | 17.55 | 17.85 | 17.5 | 1.3M |
| September 24, 2025 | 17.7 | 17.55 | 17.55 | 17.85 | 17.55 | 1.2M |
| September 23, 2025 | 17.55 | 17.7 | 17.7 | 17.7 | 17.5 | 933,613 |
| September 22, 2025 | 17.75 | 17.6 | 17.6 | 17.75 | 17.5 | 1.42M |
| September 19, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.5 | 1.42M |
| September 18, 2025 | 17.75 | 17.65 | 17.65 | 17.75 | 17.55 | 1.13M |
| September 17, 2025 | 17.8 | 17.6 | 17.6 | 17.85 | 17.6 | 934,696 |
| September 16, 2025 | 17.8 | 17.7 | 17.7 | 17.85 | 17.65 | 1.39M |
| September 15, 2025 | 17.8 | 17.75 | 17.75 | 17.85 | 17.65 | 996,258 |
| September 12, 2025 | 17.7 | 17.8 | 17.8 | 17.9 | 17.6 | 2.01M |
| September 11, 2025 | 18 | 17.65 | 17.65 | 18.05 | 17.6 | 4.85M |
| September 10, 2025 | 18.1 | 18.05 | 18.05 | 18.15 | 18 | 1.46M |
| September 09, 2025 | 18.2 | 18.15 | 18.15 | 18.25 | 18.05 | 1.19M |
| September 08, 2025 | 18.1 | 18.15 | 18.15 | 18.2 | 18.05 | 809,404 |
| September 05, 2025 | 18.5 | 18.1 | 18.1 | 18.55 | 18 | 5.01M |
| September 04, 2025 | 18.35 | 18.5 | 18.5 | 18.6 | 18.35 | 2.09M |
| September 03, 2025 | 18.05 | 18.35 | 18.35 | 18.35 | 18.05 | 1.31M |
| September 02, 2025 | 18.1 | 18.05 | 18.05 | 18.25 | 18 | 1.1M |
| September 01, 2025 | 18.3 | 18.1 | 18.1 | 18.35 | 18 | 2.3M |
| August 29, 2025 | 18.4 | 18.35 | 18.35 | 18.5 | 18.25 | 1.73M |
| August 28, 2025 | 18.4 | 18.35 | 18.35 | 18.5 | 18.3 | 1.63M |
| August 27, 2025 | 18.55 | 18.5 | 18.5 | 18.7 | 18.4 | 2.74M |
| August 26, 2025 | 18.55 | 18.6 | 18.6 | 18.7 | 18.55 | 972,360 |
| August 25, 2025 | 18.85 | 18.6 | 18.6 | 18.85 | 18.6 | 1.85M |
| August 22, 2025 | 18.8 | 18.7 | 18.7 | 18.9 | 18.55 | 2.69M |
| August 21, 2025 | 18.45 | 18.8 | 18.8 | 18.85 | 18.4 | 7.48M |
| August 20, 2025 | 18.4 | 18.35 | 18.35 | 18.65 | 18.25 | 4.47M |
| August 19, 2025 | 18.3 | 18.4 | 18.4 | 18.45 | 18.1 | 1.99M |
| August 18, 2025 | 18.3 | 18.4 | 18.4 | 18.5 | 18.25 | 2.46M |
| August 15, 2025 | 18.05 | 18.4 | 18.4 | 18.4 | 18 | 2.77M |
| August 14, 2025 | 18.05 | 18.05 | 18.05 | 18.2 | 17.95 | 2.12M |
| August 13, 2025 | 18.25 | 18.05 | 18.05 | 18.25 | 17.95 | 3.27M |
| August 12, 2025 | 18.15 | 18.15 | 18.15 | 18.35 | 17.9 | 2.42M |
| August 11, 2025 | 18.6 | 18.15 | 18.15 | 18.6 | 18.15 | 4.95M |
| August 08, 2025 | 18.45 | 18.75 | 18.75 | 18.75 | 18.45 | 3.98M |
| August 07, 2025 | 18.55 | 18.55 | 18.55 | 18.6 | 18.4 | 1.96M |
| August 06, 2025 | 18.5 | 18.55 | 18.55 | 18.9 | 18.4 | 6.41M |
| August 05, 2025 | 18.25 | 18.55 | 18.55 | 18.6 | 18.25 | 3.75M |
| August 04, 2025 | 17.95 | 18.3 | 18.3 | 18.3 | 17.9 | 1.74M |
| August 01, 2025 | 18.05 | 18.05 | 18.05 | 18.25 | 17.85 | 2.39M |
| July 31, 2025 | 18.4 | 18.15 | 18.15 | 18.5 | 18.15 | 2.07M |
| July 30, 2025 | 18.5 | 18.45 | 18.45 | 18.65 | 18.35 | 1.63M |
| July 29, 2025 | 18.35 | 18.35 | 18.35 | 18.55 | 18.15 | 2.79M |
| July 28, 2025 | 18.6 | 18.35 | 18.35 | 18.75 | 18.35 | 3.5M |
| July 25, 2025 | 18.25 | 18.55 | 18.55 | 18.8 | 18.2 | 8.73M |
| July 24, 2025 | 18.25 | 18.25 | 18.25 | 18.4 | 17.9 | 5.56M |