16.95
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17 | 17 | 17 | 17 | 17 | 6,810 |
| September 04, 2025 | 16.9 | 17 | 17 | 17 | 16.8 | 15,003 |
| September 03, 2025 | 16.9 | 16.9 | 16.9 | 17 | 16.9 | 14,310 |
| September 02, 2025 | 16.9 | 16.75 | 16.75 | 16.95 | 16.65 | 27,023 |
| September 01, 2025 | 16.9 | 16.75 | 16.75 | 16.9 | 16.75 | 18,493 |
| August 29, 2025 | 17 | 16.95 | 16.95 | 17 | 16.75 | 17,552 |
| August 28, 2025 | 16.95 | 16.85 | 16.85 | 17.05 | 16.8 | 13,372 |
| August 27, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.85 | 21,328 |
| August 26, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.75 | 25,653 |
| August 25, 2025 | 16.75 | 16.9 | 16.9 | 16.9 | 16.75 | 43,871 |
| August 22, 2025 | 17.1 | 16.85 | 16.85 | 17.1 | 16.75 | 25,151 |
| August 21, 2025 | 16.85 | 16.85 | 16.85 | 16.9 | 16.8 | 19,967 |
| August 20, 2025 | 16.8 | 16.75 | 16.75 | 17 | 16.7 | 39,012 |
| August 19, 2025 | 17 | 16.65 | 16.65 | 17 | 16.45 | 94,929 |
| August 18, 2025 | 17.15 | 16.8 | 16.8 | 17.15 | 16.75 | 95,915 |
| August 15, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17.1 | 14,256 |
| August 14, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.05 | 11,246 |
| August 13, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 16.9 | 62,709 |
| August 12, 2025 | 17.2 | 16.85 | 16.85 | 17.2 | 16.85 | 11,033 |
| August 11, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 16.9 | 18,350 |
| August 08, 2025 | 17.15 | 17.05 | 17.05 | 17.2 | 17 | 19,002 |
| August 07, 2025 | 17.15 | 17.1 | 17.1 | 17.2 | 17.1 | 15,268 |
| August 06, 2025 | 17 | 17.2 | 17.2 | 17.2 | 17 | 5,995 |
| August 05, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 17.05 | 4,485 |
| August 04, 2025 | 17.15 | 17.2 | 17.2 | 17.2 | 16.95 | 10,129 |
| August 01, 2025 | 17.15 | 17.2 | 17.2 | 17.2 | 17.1 | 14,032 |
| July 31, 2025 | 17.2 | 17.15 | 17.15 | 17.2 | 16.9 | 15,544 |
| July 30, 2025 | 17 | 17.1 | 17.1 | 17.1 | 17 | 10,321 |
| July 29, 2025 | 17 | 16.9 | 16.9 | 17.1 | 16.9 | 10,303 |
| July 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4,862 |
| July 25, 2025 | 17 | 17 | 17 | 17 | 17 | 1,534 |
| July 24, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 16.95 | 14,887 |
| July 23, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 1,929 |
| July 22, 2025 | 17.15 | 17.05 | 17.05 | 17.15 | 16.85 | 25,592 |
| July 21, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 17.05 | 7,321 |
| July 18, 2025 | 17 | 17.15 | 17.15 | 17.15 | 17 | 10,107 |
| July 17, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.9 | 34,909 |
| July 16, 2025 | 16.9 | 17.05 | 17.05 | 17.15 | 16.85 | 32,670 |
| July 15, 2025 | 17.15 | 16.85 | 16.85 | 17.15 | 16.85 | 2,856 |
| July 14, 2025 | 17.2 | 16.95 | 16.95 | 17.2 | 16.95 | 5,454 |
| July 11, 2025 | 17 | 17.2 | 17.2 | 17.2 | 16.95 | 13,186 |
| July 10, 2025 | 17.05 | 17.1 | 17.1 | 17.1 | 17.05 | 6,428 |
| July 09, 2025 | 16.8 | 16.9 | 16.9 | 16.9 | 16.8 | 6,005 |
| July 08, 2025 | 17 | 16.9 | 16.9 | 17 | 16.9 | 15,954 |
| July 07, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 17 | 13,673 |
| July 04, 2025 | 17.1 | 17.25 | 17.25 | 17.3 | 17.1 | 36,113 |
| July 03, 2025 | 17.2 | 17.2 | 17.2 | 17.5 | 17 | 35,751 |
| July 02, 2025 | 17.1 | 17 | 17 | 17.2 | 17 | 20,354 |
| July 01, 2025 | 17 | 17.05 | 17.05 | 17.05 | 17 | 10,104 |
| June 30, 2025 | 17.05 | 17 | 17 | 17.05 | 16.95 | 19,063 |
| June 27, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 17 | 24,884 |
| June 26, 2025 | 16.4 | 17.1 | 17.1 | 17.1 | 16.4 | 16,539 |
| June 25, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.75 | 12,947 |
| June 24, 2025 | 16.9 | 16.85 | 16.55 | 17.2 | 16.85 | 14,994 |
| June 23, 2025 | 17.2 | 16.75 | 16.45 | 17.2 | 16.7 | 58,737 |
| June 20, 2025 | 16.65 | 16.85 | 16.55 | 16.85 | 16.65 | 10,328 |
| June 19, 2025 | 16.9 | 16.8 | 16.5 | 16.95 | 16.7 | 25,733 |
| June 18, 2025 | 17 | 17 | 16.7 | 17 | 16.9 | 7,870 |
| June 17, 2025 | 16.95 | 17 | 16.7 | 17 | 16.9 | 12,734 |
| June 16, 2025 | 16.85 | 17 | 16.7 | 17.05 | 16.85 | 8,778 |