16.00
-0.05(-0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.15 | 16.05 | 16.05 | 16.15 | 16 | 229,879 |
| August 15, 2025 | 16 | 16.15 | 16.15 | 16.15 | 16 | 76,779 |
| August 14, 2025 | 16.05 | 16 | 16 | 16.1 | 16 | 173,901 |
| August 13, 2025 | 16.2 | 16.05 | 16.05 | 16.2 | 16 | 108,320 |
| August 12, 2025 | 16.15 | 16.1 | 16.1 | 16.15 | 16.05 | 49,849 |
| August 11, 2025 | 16 | 16.15 | 16.15 | 16.15 | 16 | 44,780 |
| August 08, 2025 | 16 | 16 | 16 | 16.1 | 15.9 | 58,971 |
| August 07, 2025 | 16.15 | 16.1 | 16.1 | 16.15 | 16 | 26,389 |
| August 06, 2025 | 16.05 | 16 | 16 | 16.15 | 15.95 | 107,450 |
| August 05, 2025 | 16.15 | 16.05 | 16.05 | 16.15 | 16.05 | 192,770 |
| August 04, 2025 | 16.15 | 16.25 | 16.25 | 16.3 | 16.05 | 42,985 |
| August 01, 2025 | 16.1 | 16.2 | 16.2 | 16.3 | 16.1 | 44,862 |
| July 31, 2025 | 16.25 | 16.35 | 16.35 | 16.35 | 16.15 | 58,767 |
| July 30, 2025 | 16.15 | 16.35 | 16.35 | 16.35 | 16.15 | 133,571 |
| July 29, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.05 | 78,584 |
| July 28, 2025 | 15.9 | 16.3 | 16.3 | 16.3 | 15.9 | 149,826 |
| July 25, 2025 | 15.9 | 15.95 | 15.95 | 16.05 | 15.9 | 53,749 |
| July 24, 2025 | 15.95 | 15.95 | 15.95 | 16.05 | 15.95 | 61,413 |
| July 23, 2025 | 15.9 | 15.95 | 15.95 | 16 | 15.85 | 85,058 |
| July 22, 2025 | 15.9 | 15.8 | 15.8 | 15.9 | 15.8 | 115,345 |
| July 21, 2025 | 15.9 | 15.9 | 15.9 | 15.95 | 15.85 | 51,152 |
| July 18, 2025 | 16.05 | 15.9 | 15.9 | 16.05 | 15.9 | 67,600 |
| July 17, 2025 | 15.9 | 15.85 | 15.85 | 15.9 | 15.8 | 106,944 |
| July 16, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.6 | 358,760 |
| July 15, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.6 | 238,457 |
| July 14, 2025 | 16.7 | 16.65 | 16.65 | 16.75 | 16.6 | 256,457 |
| July 11, 2025 | 16.65 | 16.7 | 16.7 | 16.75 | 16.65 | 98,926 |
| July 10, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.65 | 19,718 |
| July 09, 2025 | 16.85 | 16.7 | 16.7 | 16.85 | 16.55 | 267,383 |
| July 08, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.8 | 31,023 |
| July 07, 2025 | 16.9 | 16.9 | 16.9 | 17 | 16.9 | 68,834 |
| July 04, 2025 | 17 | 16.9 | 16.9 | 17 | 16.9 | 19,690 |
| July 03, 2025 | 16.9 | 16.95 | 16.95 | 17 | 16.9 | 83,527 |
| July 02, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.85 | 63,739 |
| July 01, 2025 | 16.95 | 16.9 | 16.9 | 16.95 | 16.8 | 54,268 |
| June 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.75 | 57,574 |
| June 27, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.75 | 58,830 |
| June 26, 2025 | 16.95 | 16.85 | 16.85 | 17 | 16.85 | 66,944 |
| June 25, 2025 | 16.65 | 16.9 | 16.9 | 16.95 | 16.65 | 169,459 |
| June 24, 2025 | 16.85 | 16.8 | 16.8 | 16.85 | 16.75 | 62,977 |
| June 23, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.5 | 41,954 |
| June 20, 2025 | 16.7 | 16.7 | 16.7 | 16.8 | 16.6 | 112,725 |
| June 19, 2025 | 16.75 | 16.75 | 16.75 | 16.9 | 16.75 | 98,409 |
| June 18, 2025 | 16.95 | 16.9 | 16.9 | 16.95 | 16.85 | 39,251 |
| June 17, 2025 | 17 | 17 | 17 | 17 | 16.85 | 30,251 |
| June 16, 2025 | 16.8 | 17 | 17 | 17 | 16.8 | 170,462 |
| June 13, 2025 | 16.8 | 16.85 | 16.85 | 16.9 | 16.8 | 80,522 |
| June 12, 2025 | 17.05 | 16.95 | 16.95 | 17.05 | 16.9 | 27,382 |
| June 11, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 17 | 18,917 |
| June 10, 2025 | 17.1 | 17.05 | 17.05 | 17.15 | 17.05 | 35,683 |
| June 09, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 16.95 | 22,675 |
| June 06, 2025 | 17.1 | 17.05 | 17.05 | 17.15 | 17 | 33,183 |
| June 05, 2025 | 16.9 | 17.1 | 17.1 | 17.1 | 16.9 | 53,116 |
| June 04, 2025 | 17 | 16.9 | 16.9 | 17.1 | 16.9 | 81,910 |
| June 03, 2025 | 17.25 | 16.8 | 16.8 | 17.25 | 16.8 | 157,174 |
| June 02, 2025 | 17.35 | 17 | 17 | 17.35 | 17 | 87,244 |
| May 29, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.25 | 22,097 |
| May 28, 2025 | 17.4 | 17.25 | 17.25 | 17.5 | 17.25 | 34,975 |
| May 27, 2025 | 17.4 | 17.3 | 17.3 | 17.5 | 17.3 | 37,186 |
| May 26, 2025 | 17.3 | 17.5 | 17.5 | 17.5 | 17.25 | 40,530 |