15.65
-0.05(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.55 | 198,574 |
| September 25, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.65 | 188,670 |
| September 24, 2025 | 15.7 | 15.7 | 15.7 | 15.8 | 15.7 | 39,969 |
| September 23, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.65 | 146,558 |
| September 22, 2025 | 15.8 | 15.8 | 15.8 | 15.85 | 15.7 | 132,613 |
| September 19, 2025 | 15.7 | 15.8 | 15.8 | 15.8 | 15.7 | 96,756 |
| September 18, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.65 | 111,807 |
| September 17, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.7 | 54,959 |
| September 16, 2025 | 15.75 | 15.75 | 15.75 | 15.8 | 15.7 | 55,059 |
| September 15, 2025 | 15.8 | 15.8 | 15.8 | 15.95 | 15.75 | 67,673 |
| September 12, 2025 | 15.85 | 15.8 | 15.8 | 15.9 | 15.8 | 161,776 |
| September 11, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.75 | 212,161 |
| September 10, 2025 | 15.8 | 15.8 | 15.8 | 15.9 | 15.75 | 91,880 |
| September 09, 2025 | 15.95 | 15.85 | 15.85 | 15.95 | 15.8 | 38,298 |
| September 08, 2025 | 16 | 15.9 | 15.9 | 16 | 15.9 | 30,689 |
| September 05, 2025 | 16 | 16 | 16 | 16 | 15.95 | 18,336 |
| September 04, 2025 | 15.9 | 15.95 | 15.95 | 16.05 | 15.9 | 30,667 |
| September 03, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.8 | 51,521 |
| September 02, 2025 | 16 | 15.85 | 15.85 | 16 | 15.8 | 57,750 |
| September 01, 2025 | 15.75 | 15.9 | 15.9 | 16.15 | 15.75 | 155,537 |
| August 29, 2025 | 15.75 | 15.75 | 15.75 | 15.8 | 15.5 | 168,819 |
| August 28, 2025 | 15.75 | 15.7 | 15.7 | 15.75 | 15.7 | 62,458 |
| August 27, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.65 | 69,392 |
| August 26, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.65 | 47,343 |
| August 25, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.75 | 73,591 |
| August 22, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.65 | 247,537 |
| August 21, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.75 | 110,324 |
| August 20, 2025 | 16 | 15.75 | 15.75 | 16 | 15.75 | 280,021 |
| August 19, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.95 | 158,624 |
| 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 |