17.20
-0.1(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 18.55 | 17.85 | 17.85 | 18.7 | 17.85 | 1.18M |
| June 12, 2025 | 18.55 | 18.55 | 18.55 | 18.9 | 18.55 | 834,558 |
| June 11, 2025 | 18.7 | 18.55 | 18.55 | 18.9 | 18.5 | 1.37M |
| June 10, 2025 | 18.65 | 18.9 | 18.9 | 19.05 | 18.55 | 1.34M |
| June 09, 2025 | 19.5 | 18.7 | 18.7 | 19.5 | 18.65 | 2.13M |
| June 06, 2025 | 19.6 | 19.55 | 19.55 | 19.9 | 19.2 | 1.62M |
| June 05, 2025 | 20.1 | 19.45 | 19.45 | 20.2 | 19.35 | 3.27M |
| June 04, 2025 | 20.7 | 20.05 | 20.05 | 20.75 | 20 | 3.73M |
| June 03, 2025 | 20.8 | 21 | 21 | 21.15 | 20.3 | 8.17M |
| June 02, 2025 | 21.15 | 21.15 | 21.15 | 22.05 | 20.95 | 25.3M |
| May 29, 2025 | 20.55 | 21.15 | 21.15 | 21.95 | 20 | 33M |
| May 28, 2025 | 19.6 | 20.6 | 20.6 | 21 | 19.1 | 19.79M |
| May 27, 2025 | 19.15 | 19.15 | 19.15 | 19.3 | 18.95 | 1.96M |