16.40
-0.35(-2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 16.6 | 16.4 | 16.4 | 16.7 | 16.4 | 2.37M |
| July 30, 2025 | 16.3 | 16.75 | 16.75 | 17.25 | 16.25 | 4.87M |
| July 29, 2025 | 16.4 | 16.25 | 16.25 | 16.5 | 16.2 | 1.16M |
| July 28, 2025 | 16.3 | 16.4 | 16.4 | 16.7 | 16.1 | 2.14M |
| July 25, 2025 | 16.15 | 16.1 | 16.1 | 16.4 | 16.1 | 1.31M |
| July 24, 2025 | 16.35 | 16.2 | 16.2 | 16.5 | 16.1 | 3.59M |
| July 23, 2025 | 16.75 | 16.95 | 16.15 | 17.05 | 16.5 | 2.89M |
| July 22, 2025 | 16.8 | 16.5 | 15.72 | 16.85 | 16.5 | 1.88M |
| July 21, 2025 | 16.95 | 16.85 | 16.05 | 17.15 | 16.85 | 2.37M |
| July 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | 1.65M |
| July 17, 2025 | 16.6 | 16.85 | 16.85 | 16.85 | 16.6 | 1.48M |
| July 16, 2025 | 16.45 | 16.5 | 16.5 | 16.65 | 16.4 | 1.01M |
| July 15, 2025 | 16.85 | 16.5 | 16.5 | 17.05 | 16.5 | 1.29M |
| July 14, 2025 | 16.6 | 16.85 | 16.85 | 16.95 | 16.6 | 1.36M |
| July 11, 2025 | 16.6 | 16.65 | 16.65 | 16.75 | 16.4 | 2.38M |
| July 10, 2025 | 16.35 | 16.6 | 16.6 | 16.8 | 16.35 | 2.08M |
| July 09, 2025 | 16.4 | 16.4 | 16.4 | 16.55 | 16.2 | 1.94M |
| July 08, 2025 | 16.55 | 16.45 | 16.45 | 16.75 | 16.4 | 2.96M |
| July 07, 2025 | 16.45 | 16.55 | 16.55 | 16.8 | 16.3 | 1.74M |
| July 04, 2025 | 16.5 | 16.45 | 16.45 | 16.55 | 16.25 | 1.36M |
| July 03, 2025 | 15.95 | 16.4 | 16.4 | 16.6 | 15.95 | 2.26M |
| July 02, 2025 | 15.85 | 16.05 | 16.05 | 16.15 | 15.85 | 1.06M |
| July 01, 2025 | 15.6 | 15.9 | 15.9 | 16.15 | 15.6 | 1.66M |
| June 30, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.6 | 1.08M |
| June 27, 2025 | 15.85 | 15.9 | 15.9 | 16 | 15.75 | 1.12M |
| June 26, 2025 | 15.5 | 15.8 | 15.8 | 16 | 15.4 | 2M |
| June 25, 2025 | 15.35 | 15.35 | 15.35 | 15.55 | 15.3 | 721,660 |
| June 24, 2025 | 15 | 15.35 | 15.35 | 15.45 | 15 | 1.06M |
| June 23, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.75 | 1.65M |
| June 20, 2025 | 15.3 | 15.05 | 15.05 | 15.3 | 15.05 | 10.72M |
| June 19, 2025 | 15.5 | 15.25 | 15.25 | 15.55 | 15.2 | 2.35M |
| June 18, 2025 | 15.45 | 15.55 | 15.55 | 15.75 | 15.45 | 1.11M |
| June 17, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.55 | 1M |
| June 16, 2025 | 15.5 | 15.65 | 15.65 | 15.7 | 15.4 | 906,831 |
| June 13, 2025 | 15.7 | 15.5 | 15.5 | 15.75 | 15.4 | 1.98M |
| June 12, 2025 | 15.8 | 15.8 | 15.8 | 15.95 | 15.75 | 824,279 |
| June 11, 2025 | 16 | 15.8 | 15.8 | 16 | 15.75 | 729,696 |
| June 10, 2025 | 15.9 | 16 | 16 | 16.1 | 15.8 | 1.52M |
| June 09, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.75 | 871,525 |
| June 06, 2025 | 15.9 | 15.95 | 15.95 | 16.05 | 15.85 | 949,097 |
| June 05, 2025 | 15.75 | 15.9 | 15.9 | 15.95 | 15.65 | 1.86M |
| June 04, 2025 | 15.9 | 15.8 | 15.8 | 15.95 | 15.8 | 1.18M |
| June 03, 2025 | 15.9 | 15.8 | 15.8 | 15.95 | 15.75 | 898,325 |
| June 02, 2025 | 16.1 | 15.8 | 15.8 | 16.1 | 15.7 | 1.72M |
| May 29, 2025 | 16.9 | 16.25 | 16.25 | 16.9 | 16.25 | 2.04M |
| May 28, 2025 | 16.8 | 16.6 | 16.6 | 16.85 | 16.55 | 1.01M |
| May 27, 2025 | 17 | 16.7 | 16.7 | 17.05 | 16.65 | 1.33M |
| May 26, 2025 | 17.15 | 17 | 17 | 17.25 | 17 | 1.39M |
| May 23, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17.05 | 1.15M |
| May 22, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.15 | 611,842 |
| May 21, 2025 | 17.35 | 17.5 | 17.5 | 17.6 | 17.35 | 615,277 |
| May 20, 2025 | 17.35 | 17.4 | 17.4 | 17.4 | 17.2 | 308,959 |
| May 19, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.15 | 483,151 |
| May 16, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.2 | 406,281 |
| May 15, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.15 | 480,523 |
| May 14, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.25 | 666,210 |
| May 13, 2025 | 17.35 | 17.25 | 17.25 | 17.45 | 17.1 | 807,712 |
| May 12, 2025 | 17.55 | 17.35 | 17.35 | 17.6 | 17.35 | 672,260 |
| May 09, 2025 | 17.1 | 17.55 | 17.55 | 17.55 | 17.1 | 876,778 |
| May 08, 2025 | 17.65 | 17.15 | 17.15 | 17.65 | 17.15 | 1.08M |