15.85
+0.2(+1.28%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.6 | 696,181 |
September 05, 2025 | 15.75 | 15.65 | 15.65 | 15.85 | 15.55 | 446,937 |
September 04, 2025 | 15.45 | 15.75 | 15.75 | 15.75 | 15.45 | 810,343 |
September 03, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.4 | 721,975 |
September 02, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.5 | 595,142 |
September 01, 2025 | 15.75 | 15.6 | 15.6 | 15.8 | 15.5 | 961,329 |
August 29, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.7 | 764,601 |
August 28, 2025 | 16 | 15.8 | 15.8 | 16 | 15.8 | 1.35M |
August 27, 2025 | 16.05 | 16 | 16 | 16.2 | 16 | 916,575 |
August 26, 2025 | 16.05 | 16 | 16 | 16.25 | 15.95 | 2.08M |
August 25, 2025 | 16.1 | 16.15 | 16.15 | 16.2 | 15.95 | 822,288 |
August 22, 2025 | 16.05 | 15.95 | 15.95 | 16.2 | 15.95 | 1.06M |
August 21, 2025 | 15.8 | 16.05 | 16.05 | 16.2 | 15.8 | 1.12M |
August 20, 2025 | 16 | 15.75 | 15.75 | 16.1 | 15.7 | 1.27M |
August 19, 2025 | 16.1 | 15.95 | 15.95 | 16.1 | 15.9 | 1.07M |
August 18, 2025 | 15.9 | 16.15 | 16.15 | 16.15 | 15.9 | 1.06M |
August 15, 2025 | 16.1 | 16 | 16 | 16.1 | 15.8 | 1.03M |
August 14, 2025 | 16.15 | 16.05 | 16.05 | 16.3 | 15.95 | 1.34M |
August 13, 2025 | 16.2 | 16.05 | 16.05 | 16.25 | 15.9 | 1.37M |
August 12, 2025 | 15.8 | 16.05 | 16.05 | 16.3 | 15.8 | 1.34M |
August 11, 2025 | 15.8 | 15.8 | 15.8 | 15.85 | 15.6 | 1.19M |
August 08, 2025 | 15.9 | 15.9 | 15.9 | 15.95 | 15.85 | 672,708 |
August 07, 2025 | 16.15 | 16 | 16 | 16.2 | 15.9 | 1.42M |
August 06, 2025 | 16.15 | 16.2 | 16.2 | 16.4 | 16.1 | 1.45M |
August 05, 2025 | 16.1 | 16.15 | 16.15 | 16.2 | 16 | 1.11M |
August 04, 2025 | 16.1 | 16.1 | 16.1 | 16.15 | 15.55 | 1.48M |
August 01, 2025 | 16.15 | 16.15 | 16.15 | 16.3 | 16.05 | 1.8M |
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 |