18.15
+0.05(+0.28%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |