17.35
+0.15(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.05 | 17.2 | 17.2 | 17.4 | 17.05 | 53,836 |
| August 15, 2025 | 17.1 | 17.1 | 17.1 | 17.35 | 17 | 44,637 |
| August 14, 2025 | 17.35 | 17.2 | 17.2 | 17.45 | 17.1 | 62,834 |
| August 13, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.1 | 66,857 |
| August 12, 2025 | 17.2 | 17.25 | 17.25 | 17.35 | 17.1 | 22,124 |
| August 11, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 16.95 | 30,677 |
| August 08, 2025 | 17.5 | 17.15 | 17.15 | 17.5 | 17.1 | 36,135 |
| August 07, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.15 | 25,049 |
| August 06, 2025 | 17.05 | 17.25 | 17.25 | 17.5 | 17 | 110,307 |
| August 05, 2025 | 17.05 | 17 | 17 | 17.2 | 16.9 | 93,825 |
| August 04, 2025 | 16.6 | 17 | 17 | 17 | 16.55 | 48,477 |
| August 01, 2025 | 16.5 | 16.6 | 16.6 | 16.95 | 16.5 | 65,625 |
| July 31, 2025 | 16.8 | 16.55 | 16.55 | 16.8 | 16.55 | 22,075 |
| July 30, 2025 | 16.4 | 16.65 | 16.65 | 16.9 | 16.4 | 61,878 |
| July 29, 2025 | 16.9 | 16.45 | 16.45 | 16.95 | 16.45 | 102,498 |
| July 28, 2025 | 17.7 | 16.9 | 16.9 | 17.75 | 16.85 | 458,381 |
| July 25, 2025 | 16.5 | 16.6 | 16.6 | 16.9 | 16.3 | 101,664 |
| July 24, 2025 | 16.85 | 16.65 | 16.65 | 16.85 | 16.5 | 32,043 |
| July 23, 2025 | 16.75 | 16.6 | 16.6 | 16.75 | 16.45 | 37,156 |
| July 22, 2025 | 16.85 | 16.6 | 16.6 | 16.85 | 16.4 | 117,446 |
| July 21, 2025 | 17 | 16.85 | 16.85 | 17.05 | 16.8 | 33,578 |
| July 18, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 16.8 | 51,345 |
| July 17, 2025 | 16.85 | 16.9 | 16.9 | 17.3 | 16.75 | 139,305 |
| July 16, 2025 | 16.7 | 16.7 | 16.7 | 16.9 | 16.65 | 52,884 |
| July 15, 2025 | 16.65 | 16.7 | 16.7 | 16.9 | 16.65 | 30,005 |
| July 14, 2025 | 16.2 | 16.6 | 16.6 | 16.95 | 16.2 | 131,154 |
| July 11, 2025 | 16.5 | 16.2 | 16.2 | 16.5 | 16.15 | 9,152 |
| July 10, 2025 | 16.8 | 16.25 | 16.25 | 16.8 | 16.25 | 80,351 |
| July 09, 2025 | 16.75 | 16.55 | 16.55 | 17.1 | 16.55 | 76,022 |
| July 08, 2025 | 16.1 | 16.8 | 16.8 | 17.4 | 16 | 185,246 |
| July 07, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.2 | 49,542 |
| July 04, 2025 | 16.3 | 16.1 | 16.1 | 16.3 | 16.1 | 24,011 |
| July 03, 2025 | 16.45 | 16.2 | 16.2 | 16.6 | 16.05 | 33,023 |
| July 02, 2025 | 16.05 | 16.15 | 16.15 | 16.2 | 16.05 | 35,200 |
| July 01, 2025 | 16.15 | 16.05 | 16.05 | 16.2 | 16 | 16,216 |
| June 30, 2025 | 15.8 | 16.15 | 16.15 | 16.15 | 15.8 | 37,028 |
| June 27, 2025 | 16.25 | 15.8 | 15.8 | 16.25 | 15.8 | 50,254 |
| June 26, 2025 | 16.05 | 16.1 | 16.1 | 16.2 | 16.05 | 31,340 |
| June 25, 2025 | 16 | 16.1 | 16.1 | 16.15 | 16 | 53,328 |
| June 24, 2025 | 16.4 | 15.95 | 15.95 | 16.45 | 15.95 | 38,257 |
| June 23, 2025 | 15.7 | 16.2 | 16.2 | 16.4 | 15.7 | 111,364 |
| June 20, 2025 | 15.65 | 15.7 | 15.7 | 15.7 | 15.45 | 19,445 |
| June 19, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.55 | 25,240 |
| June 18, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.5 | 20,028 |
| June 17, 2025 | 15.85 | 15.6 | 15.6 | 15.85 | 15.6 | 16,420 |
| June 16, 2025 | 15.5 | 15.6 | 15.6 | 15.95 | 15.45 | 18,235 |
| June 13, 2025 | 15.85 | 15.75 | 15.75 | 16.05 | 15.5 | 43,001 |
| June 12, 2025 | 15.45 | 15.7 | 15.7 | 15.7 | 15.45 | 9,004 |
| June 11, 2025 | 15.75 | 15.6 | 15.6 | 15.8 | 15.6 | 14,193 |
| June 10, 2025 | 15.7 | 15.75 | 15.75 | 15.75 | 15.5 | 18,343 |
| June 09, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.4 | 20,020 |
| June 06, 2025 | 15.4 | 15.35 | 15.35 | 15.4 | 15.35 | 6,074 |
| June 05, 2025 | 15.3 | 15.45 | 15.45 | 15.45 | 15.3 | 6,181 |
| June 04, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.3 | 13,581 |
| June 03, 2025 | 15.6 | 15.35 | 15.35 | 15.6 | 15.1 | 37,433 |
| June 02, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 14.7 | 141,705 |
| May 29, 2025 | 15.7 | 15.6 | 15.6 | 15.75 | 15.5 | 29,403 |
| May 28, 2025 | 16.05 | 15.7 | 15.7 | 16.1 | 15.5 | 28,510 |
| May 27, 2025 | 16.25 | 15.9 | 15.9 | 16.25 | 15.8 | 54,263 |
| May 26, 2025 | 16.05 | 15.95 | 15.95 | 16.05 | 15.8 | 72,548 |