15.65
+0.05(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.6 | 225,143 |
| September 04, 2025 | 15.6 | 15.65 | 15.65 | 15.65 | 15.55 | 160,702 |
| September 03, 2025 | 15.6 | 15.55 | 15.55 | 15.65 | 15.5 | 143,616 |
| September 02, 2025 | 15.55 | 15.55 | 15.55 | 15.6 | 15.5 | 171,576 |
| September 01, 2025 | 15.5 | 15.55 | 15.55 | 15.65 | 15.5 | 205,179 |
| August 29, 2025 | 15.65 | 15.6 | 15.6 | 15.65 | 15.5 | 123,649 |
| August 28, 2025 | 15.6 | 15.65 | 15.65 | 15.65 | 15.5 | 211,224 |
| August 27, 2025 | 15.6 | 15.55 | 15.55 | 15.65 | 15.5 | 254,775 |
| August 26, 2025 | 15.55 | 15.65 | 15.65 | 15.7 | 15.5 | 223,497 |
| August 25, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.6 | 139,361 |
| August 22, 2025 | 15.6 | 15.65 | 15.65 | 15.7 | 15.55 | 113,565 |
| August 21, 2025 | 15.55 | 15.6 | 15.6 | 15.7 | 15.55 | 323,655 |
| August 20, 2025 | 15.5 | 15.55 | 15.55 | 15.6 | 15.45 | 247,912 |
| August 19, 2025 | 15.65 | 15.6 | 15.6 | 15.65 | 15.55 | 115,243 |
| August 18, 2025 | 15.6 | 15.65 | 15.65 | 15.7 | 15.55 | 243,209 |
| August 15, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.6 | 135,054 |
| August 14, 2025 | 15.7 | 15.75 | 15.75 | 15.75 | 15.6 | 175,283 |
| August 13, 2025 | 15.5 | 15.6 | 15.6 | 15.7 | 15.5 | 319,473 |
| August 12, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.45 | 210,808 |
| August 11, 2025 | 15.6 | 15.5 | 15.5 | 15.7 | 15.45 | 549,301 |
| August 08, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.65 | 247,606 |
| August 07, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.75 | 122,308 |
| August 06, 2025 | 15.85 | 15.8 | 15.8 | 15.95 | 15.7 | 228,155 |
| August 05, 2025 | 15.8 | 15.85 | 15.85 | 15.95 | 15.8 | 124,944 |
| August 04, 2025 | 15.7 | 15.85 | 15.85 | 15.95 | 15.65 | 406,625 |
| August 01, 2025 | 15.55 | 15.8 | 15.8 | 15.9 | 15.55 | 325,321 |
| July 31, 2025 | 15.55 | 15.7 | 15.7 | 15.7 | 15.55 | 212,281 |
| July 30, 2025 | 15.5 | 15.55 | 15.55 | 15.65 | 15.45 | 256,667 |
| July 29, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.45 | 249,271 |
| July 28, 2025 | 15.7 | 15.45 | 15.45 | 15.7 | 15.45 | 521,883 |
| July 25, 2025 | 15.5 | 15.6 | 15.6 | 15.75 | 15.5 | 247,568 |
| July 24, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.5 | 418,609 |
| July 23, 2025 | 15.55 | 15.65 | 15.65 | 15.7 | 15.45 | 559,111 |
| July 22, 2025 | 16.1 | 16 | 15.5 | 16.25 | 15.9 | 1.07M |
| July 21, 2025 | 16.2 | 16.15 | 16.15 | 16.2 | 16.05 | 544,821 |
| July 18, 2025 | 16.25 | 16.2 | 16.2 | 16.25 | 16.15 | 234,534 |
| July 17, 2025 | 16.2 | 16.25 | 16.25 | 16.3 | 16.15 | 232,261 |
| July 16, 2025 | 16.15 | 16.2 | 16.2 | 16.25 | 16.15 | 237,167 |
| July 15, 2025 | 16.2 | 16.3 | 16.3 | 16.3 | 16.1 | 532,382 |
| July 14, 2025 | 16.2 | 16.15 | 16.15 | 16.3 | 16.15 | 94,360 |
| July 11, 2025 | 16.3 | 16.15 | 16.15 | 16.4 | 16.1 | 237,439 |
| July 10, 2025 | 16.05 | 16.4 | 16.4 | 16.55 | 16 | 611,835 |
| July 09, 2025 | 16.3 | 16.1 | 16.1 | 16.3 | 16.1 | 234,307 |
| July 08, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.1 | 191,293 |
| July 07, 2025 | 16.35 | 16.3 | 16.3 | 16.45 | 16.2 | 107,949 |
| July 04, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.25 | 205,170 |
| July 03, 2025 | 16.2 | 16.45 | 16.45 | 16.45 | 16.2 | 421,616 |
| July 02, 2025 | 16.15 | 16.2 | 16.2 | 16.35 | 16.1 | 308,895 |
| July 01, 2025 | 16.2 | 16 | 16 | 16.3 | 16 | 1.27M |
| June 30, 2025 | 16.2 | 16.2 | 16.2 | 16.25 | 16.1 | 188,618 |
| June 27, 2025 | 16.1 | 16.15 | 16.15 | 16.4 | 16.1 | 414,845 |
| June 26, 2025 | 15.95 | 16.05 | 16.05 | 16.15 | 15.9 | 302,470 |
| June 25, 2025 | 15.75 | 15.95 | 15.95 | 16 | 15.75 | 267,442 |
| June 24, 2025 | 15.65 | 15.65 | 15.65 | 15.8 | 15.55 | 221,683 |
| June 23, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.2 | 499,345 |
| June 20, 2025 | 15.75 | 15.5 | 15.5 | 15.75 | 15.5 | 2.67M |
| June 19, 2025 | 15.95 | 15.75 | 15.75 | 15.95 | 15.75 | 275,221 |
| June 18, 2025 | 15.95 | 16 | 16 | 16.05 | 15.9 | 347,264 |
| June 17, 2025 | 15.8 | 15.9 | 15.9 | 15.9 | 15.75 | 288,828 |
| June 16, 2025 | 15.75 | 15.8 | 15.8 | 15.8 | 15.65 | 542,399 |