18.30
-0.1(-0.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 17.55 | 18.15 | 18.15 | 18.3 | 17.55 | 4.97M |
| July 22, 2025 | 17.9 | 17.55 | 17.55 | 18 | 17.55 | 4.45M |
| July 21, 2025 | 17.85 | 17.8 | 17.8 | 18.1 | 17.75 | 3M |
| July 18, 2025 | 18.1 | 17.8 | 17.8 | 18.2 | 17.8 | 12.28M |
| July 17, 2025 | 19 | 19 | 18.03 | 19.1 | 18.9 | 11.27M |
| July 16, 2025 | 19.05 | 18.9 | 17.94 | 19.15 | 18.9 | 7.33M |
| July 15, 2025 | 19.15 | 19.05 | 18.08 | 19.35 | 19 | 6.15M |
| July 14, 2025 | 19 | 19.2 | 18.22 | 19.45 | 19 | 3.96M |
| July 11, 2025 | 19.35 | 19.1 | 18.12 | 19.45 | 18.7 | 13.64M |
| July 10, 2025 | 19.7 | 19.75 | 18.74 | 19.95 | 19.45 | 3.77M |
| July 09, 2025 | 19.8 | 19.7 | 18.69 | 19.95 | 19.65 | 3.18M |
| July 08, 2025 | 19.95 | 19.9 | 18.88 | 20.15 | 19.85 | 4.22M |
| July 07, 2025 | 19.85 | 19.95 | 18.93 | 20 | 19.7 | 1.33M |
| July 04, 2025 | 20.2 | 19.85 | 18.84 | 20.25 | 19.8 | 2.42M |
| July 03, 2025 | 20 | 20.2 | 20.2 | 20.3 | 19.9 | 3.09M |
| July 02, 2025 | 19.85 | 20.1 | 20.1 | 20.1 | 19.85 | 2.54M |
| July 01, 2025 | 19.65 | 20 | 20 | 20.1 | 19.65 | 4.41M |
| June 30, 2025 | 20 | 19.65 | 19.65 | 20.05 | 19.65 | 2.23M |
| June 27, 2025 | 19.7 | 19.95 | 19.95 | 20 | 19.6 | 4.73M |
| June 26, 2025 | 19.35 | 19.5 | 19.5 | 19.7 | 19.3 | 3.25M |
| June 25, 2025 | 19.05 | 19.25 | 19.25 | 19.45 | 19.05 | 2.86M |
| June 24, 2025 | 18.9 | 19 | 19 | 19.2 | 18.9 | 2.27M |
| June 23, 2025 | 18.75 | 18.8 | 18.8 | 18.9 | 18.65 | 2.36M |
| June 20, 2025 | 19 | 18.95 | 18.95 | 19.05 | 18.85 | 4.23M |
| June 19, 2025 | 19.25 | 19 | 19 | 19.45 | 18.9 | 3.85M |
| June 18, 2025 | 19.2 | 19.25 | 19.25 | 19.35 | 19.05 | 1.94M |
| June 17, 2025 | 19.3 | 19.1 | 19.1 | 19.3 | 19.05 | 2.02M |
| June 16, 2025 | 19.05 | 19.3 | 19.3 | 19.3 | 18.85 | 4.34M |
| June 13, 2025 | 19.25 | 19.05 | 19.05 | 19.25 | 19.05 | 3.46M |
| June 12, 2025 | 19.15 | 19.4 | 19.4 | 19.6 | 19.15 | 4.64M |
| June 11, 2025 | 20.15 | 19.25 | 19.25 | 20.2 | 19.2 | 11.15M |
| June 10, 2025 | 19.8 | 19.9 | 19.9 | 20.1 | 19.65 | 3.21M |
| June 09, 2025 | 19.95 | 19.65 | 19.65 | 20.1 | 19.55 | 3.72M |
| June 06, 2025 | 19.9 | 19.9 | 19.9 | 20.1 | 19.8 | 2.35M |
| June 05, 2025 | 20.25 | 20 | 20 | 20.25 | 19.95 | 4.37M |
| June 04, 2025 | 20.3 | 20.25 | 20.25 | 20.45 | 20.15 | 3.92M |
| June 03, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20 | 4.04M |
| June 02, 2025 | 20.55 | 20.05 | 20.05 | 20.6 | 19.95 | 6.62M |
| May 29, 2025 | 20.5 | 20.55 | 20.55 | 20.65 | 20.25 | 4.45M |
| May 28, 2025 | 20.65 | 20.4 | 20.4 | 20.7 | 20.2 | 6.23M |
| May 27, 2025 | 20.3 | 20.65 | 20.65 | 20.95 | 20 | 12.13M |
| May 26, 2025 | 20.55 | 20.25 | 20.25 | 20.65 | 20.2 | 3.69M |
| May 23, 2025 | 20.4 | 20.6 | 20.6 | 20.65 | 20.35 | 4.23M |