17.05
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 16.95 | 135,050 |
| September 04, 2025 | 16.85 | 17.05 | 17.05 | 17.1 | 16.85 | 241,896 |
| September 03, 2025 | 16.75 | 16.8 | 16.8 | 16.9 | 16.7 | 130,195 |
| September 02, 2025 | 16.65 | 16.7 | 16.7 | 16.9 | 16.6 | 325,143 |
| September 01, 2025 | 16.9 | 16.65 | 16.65 | 16.95 | 16.6 | 517,412 |
| August 29, 2025 | 17.25 | 16.95 | 16.95 | 17.25 | 16.95 | 459,710 |
| August 28, 2025 | 17.2 | 17.25 | 17.25 | 17.4 | 17.15 | 201,376 |
| August 27, 2025 | 17.05 | 17.15 | 17.15 | 17.25 | 17.05 | 230,531 |
| August 26, 2025 | 17.2 | 17.05 | 17.05 | 17.35 | 17 | 310,976 |
| August 25, 2025 | 17.45 | 17.25 | 17.25 | 17.5 | 17.25 | 189,160 |
| August 22, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 17.25 | 180,824 |
| August 21, 2025 | 17.25 | 17.3 | 17.3 | 17.45 | 17.25 | 319,957 |
| August 20, 2025 | 17.35 | 17.1 | 17.1 | 17.4 | 17 | 323,342 |
| August 19, 2025 | 17.25 | 17.2 | 17.2 | 17.3 | 17.15 | 356,911 |
| August 18, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.25 | 192,608 |
| August 15, 2025 | 17.4 | 17.25 | 17.25 | 17.4 | 17.1 | 472,169 |
| August 14, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.3 | 212,044 |
| August 13, 2025 | 17.4 | 17.35 | 17.35 | 17.65 | 17.3 | 261,239 |
| August 12, 2025 | 17.4 | 17.45 | 17.45 | 17.5 | 17.2 | 358,698 |
| August 11, 2025 | 17.45 | 17.3 | 17.3 | 17.5 | 17.2 | 276,215 |
| August 08, 2025 | 17.5 | 17.4 | 17.4 | 17.6 | 17.35 | 331,373 |
| August 07, 2025 | 17.85 | 17.5 | 17.5 | 17.85 | 17.4 | 287,821 |
| August 06, 2025 | 17.75 | 17.55 | 17.55 | 17.85 | 17.55 | 294,370 |
| August 05, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.65 | 651,204 |
| August 04, 2025 | 17.3 | 17.8 | 17.8 | 18.05 | 17.25 | 1.31M |
| August 01, 2025 | 17.05 | 17.1 | 17.1 | 17.2 | 16.75 | 265,715 |
| July 31, 2025 | 17.2 | 17 | 17 | 17.2 | 17 | 231,959 |
| July 30, 2025 | 17.2 | 17.2 | 17.2 | 17.3 | 17.15 | 97,852 |
| July 29, 2025 | 17.4 | 17.2 | 17.2 | 17.45 | 17.1 | 193,626 |
| July 28, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.3 | 323,420 |
| July 25, 2025 | 17.3 | 17.3 | 17.3 | 17.55 | 17.25 | 511,100 |
| July 24, 2025 | 17.2 | 17.25 | 17.25 | 17.35 | 17 | 272,048 |
| July 23, 2025 | 16.75 | 17.2 | 17.2 | 17.25 | 16.75 | 431,119 |
| July 22, 2025 | 17 | 16.75 | 16.75 | 17.15 | 16.75 | 361,973 |
| July 21, 2025 | 17.2 | 17.1 | 17.1 | 17.3 | 17.1 | 186,642 |
| July 18, 2025 | 17.4 | 17.2 | 17.2 | 17.55 | 17.2 | 223,115 |
| July 17, 2025 | 17.2 | 17.35 | 17.35 | 17.55 | 17.2 | 342,557 |
| July 16, 2025 | 17.4 | 17.35 | 17.15 | 17.5 | 17.35 | 252,199 |
| July 15, 2025 | 17.65 | 17.4 | 17.2 | 17.8 | 17.4 | 365,897 |
| July 14, 2025 | 17.9 | 17.55 | 17.35 | 17.9 | 17.55 | 181,813 |
| July 11, 2025 | 17.5 | 17.85 | 17.85 | 17.95 | 17.15 | 418,416 |
| July 10, 2025 | 17.7 | 17.7 | 17.7 | 18 | 17.7 | 377,019 |
| July 09, 2025 | 17.4 | 17.65 | 17.65 | 17.75 | 17.35 | 202,987 |
| July 08, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.4 | 352,323 |
| July 07, 2025 | 17.6 | 17.8 | 17.8 | 17.9 | 17.4 | 276,202 |
| July 04, 2025 | 18.1 | 17.65 | 17.65 | 18.2 | 17.6 | 462,389 |
| July 03, 2025 | 17.95 | 18.1 | 18.1 | 18.1 | 17.9 | 484,518 |
| July 02, 2025 | 18 | 17.95 | 17.95 | 18 | 17.8 | 196,494 |
| July 01, 2025 | 17.9 | 17.8 | 17.8 | 17.95 | 17.7 | 319,843 |
| June 30, 2025 | 17.8 | 17.8 | 17.8 | 17.9 | 17.7 | 325,497 |
| June 27, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.55 | 376,106 |
| June 26, 2025 | 17.5 | 17.65 | 17.65 | 17.7 | 17.3 | 531,096 |
| June 25, 2025 | 17.35 | 17.35 | 17.35 | 17.5 | 17.25 | 394,719 |
| June 24, 2025 | 17.15 | 17.2 | 17.2 | 17.35 | 17.05 | 645,614 |
| June 23, 2025 | 17.1 | 16.95 | 16.95 | 17.2 | 16.75 | 567,419 |
| June 20, 2025 | 17.45 | 17.3 | 17.3 | 17.55 | 17.2 | 430,494 |
| June 19, 2025 | 18.1 | 17.5 | 17.5 | 18.1 | 17.5 | 827,850 |
| June 18, 2025 | 17.75 | 17.95 | 17.95 | 18.25 | 17.75 | 709,451 |
| June 17, 2025 | 17.9 | 17.75 | 17.75 | 18 | 17.7 | 419,565 |
| June 16, 2025 | 17.55 | 17.9 | 17.9 | 18 | 17.5 | 890,952 |