15.35
-0.05(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.45 | 15.4 | 15.4 | 15.45 | 15.35 | 234,708 |
| September 04, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.3 | 308,035 |
| September 03, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.3 | 159,410 |
| September 02, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 15.3 | 75,631 |
| September 01, 2025 | 15.4 | 15.35 | 15.35 | 15.4 | 15.25 | 333,990 |
| August 29, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.3 | 337,529 |
| August 28, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.25 | 137,908 |
| August 27, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 15.25 | 455,983 |
| August 26, 2025 | 15.45 | 15.35 | 15.35 | 15.5 | 15.3 | 235,752 |
| August 25, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.35 | 235,798 |
| August 22, 2025 | 15.55 | 15.5 | 15.5 | 15.55 | 15.45 | 320,910 |
| August 21, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.4 | 239,884 |
| August 20, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 344,382 |
| August 19, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.3 | 558,094 |
| August 18, 2025 | 15.45 | 15.55 | 15.55 | 15.6 | 15.45 | 725,570 |
| August 15, 2025 | 15.4 | 15.4 | 15.4 | 15.55 | 15.35 | 670,660 |
| August 14, 2025 | 15.25 | 15.3 | 15.3 | 15.4 | 15.25 | 742,394 |
| August 13, 2025 | 15.2 | 15.05 | 15.05 | 15.25 | 15.05 | 521,044 |
| August 12, 2025 | 15.15 | 15.1 | 15.1 | 15.25 | 14.9 | 1.96M |
| August 11, 2025 | 14.2 | 14.5 | 14.5 | 14.5 | 14.2 | 279,907 |
| August 08, 2025 | 14.15 | 14.2 | 14.2 | 14.2 | 14.15 | 50,153 |
| August 07, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14.2 | 80,333 |
| August 06, 2025 | 14.15 | 14.2 | 14.2 | 14.2 | 14.1 | 198,713 |
| August 05, 2025 | 14.1 | 14.2 | 14.2 | 14.2 | 14.1 | 194,239 |
| August 04, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 13.95 | 66,670 |
| August 01, 2025 | 13.9 | 14.05 | 14.05 | 14.05 | 13.9 | 69,503 |
| July 31, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 14.05 | 157,999 |
| July 30, 2025 | 14.05 | 14.15 | 14.15 | 14.15 | 14.05 | 52,278 |
| July 29, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 14.05 | 167,661 |
| July 28, 2025 | 14.15 | 14.1 | 14.1 | 14.15 | 14.05 | 181,844 |
| July 25, 2025 | 14 | 14.15 | 14.15 | 14.15 | 14 | 249,305 |
| July 24, 2025 | 14.05 | 14.05 | 14.05 | 14.1 | 14 | 336,896 |
| July 23, 2025 | 14.85 | 14.85 | 14.1 | 14.9 | 14.8 | 375,877 |
| July 22, 2025 | 14.85 | 14.8 | 14.8 | 14.9 | 14.75 | 214,972 |
| July 21, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.75 | 197,046 |
| July 18, 2025 | 14.85 | 14.9 | 14.9 | 14.95 | 14.8 | 133,154 |
| July 17, 2025 | 14.9 | 14.85 | 14.85 | 14.9 | 14.8 | 99,450 |
| July 16, 2025 | 14.75 | 14.85 | 14.85 | 14.9 | 14.7 | 89,232 |
| July 15, 2025 | 14.75 | 14.75 | 14.75 | 14.85 | 14.75 | 144,204 |
| July 14, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.75 | 89,112 |
| July 11, 2025 | 14.75 | 14.85 | 14.85 | 14.9 | 14.75 | 107,315 |
| July 10, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.7 | 103,192 |
| July 09, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.75 | 54,888 |
| July 08, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.75 | 36,418 |
| July 07, 2025 | 14.9 | 14.85 | 14.85 | 14.9 | 14.8 | 119,369 |
| July 04, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.85 | 58,420 |
| July 03, 2025 | 14.95 | 15 | 15 | 15.05 | 14.95 | 145,663 |
| July 02, 2025 | 14.9 | 14.9 | 14.9 | 14.95 | 14.85 | 46,785 |
| July 01, 2025 | 14.8 | 14.9 | 14.9 | 15 | 14.8 | 108,563 |
| June 30, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.75 | 58,046 |
| June 27, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.75 | 220,164 |
| June 26, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.9 | 90,368 |
| June 25, 2025 | 14.95 | 14.85 | 14.85 | 14.95 | 14.8 | 39,572 |
| June 24, 2025 | 14.65 | 14.9 | 14.9 | 14.95 | 14.65 | 130,897 |
| June 23, 2025 | 14.65 | 14.5 | 14.5 | 14.65 | 14.45 | 148,822 |
| June 20, 2025 | 14.9 | 14.7 | 14.7 | 14.9 | 14.65 | 126,278 |
| June 19, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.75 | 109,330 |
| June 18, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.9 | 77,051 |
| June 17, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.85 | 59,871 |
| June 16, 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 14.8 | 42,872 |