15.80
-0.4(-2.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.2 | 15.8 | 15.8 | 16.35 | 15.6 | 1.71M |
| September 25, 2025 | 15.05 | 16.2 | 16.2 | 16.2 | 15.05 | 3.17M |
| September 24, 2025 | 14.5 | 14.75 | 14.75 | 14.85 | 14.5 | 175,948 |
| September 23, 2025 | 14.65 | 14.5 | 14.5 | 14.65 | 14.45 | 131,717 |
| September 22, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.6 | 94,417 |
| September 19, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.6 | 61,655 |
| September 18, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.7 | 59,228 |
| September 17, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.7 | 70,129 |
| September 16, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.55 | 88,138 |
| September 15, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.65 | 170,601 |
| September 12, 2025 | 15 | 15 | 15 | 15.1 | 15 | 161,093 |
| September 11, 2025 | 15.3 | 15 | 15 | 15.3 | 14.95 | 260,441 |
| September 10, 2025 | 15.3 | 15.3 | 15.3 | 15.45 | 15.2 | 197,954 |
| September 09, 2025 | 15.4 | 15.3 | 15.3 | 15.5 | 15.25 | 137,403 |
| September 08, 2025 | 15.6 | 15.35 | 15.35 | 15.6 | 15.35 | 139,015 |
| September 05, 2025 | 15.75 | 15.5 | 15.5 | 15.75 | 15.4 | 78,611 |
| September 04, 2025 | 15.35 | 15.65 | 15.65 | 15.65 | 15.35 | 107,704 |
| September 03, 2025 | 15.35 | 15.35 | 15.35 | 15.65 | 15.35 | 94,716 |
| September 02, 2025 | 15.45 | 15.35 | 15.35 | 15.5 | 15.2 | 74,724 |
| September 01, 2025 | 15.75 | 15.3 | 15.3 | 15.9 | 15.25 | 149,698 |
| August 29, 2025 | 15.8 | 15.55 | 15.55 | 15.85 | 15.55 | 160,089 |
| August 28, 2025 | 15.55 | 15.7 | 15.7 | 15.8 | 15.5 | 142,105 |
| August 27, 2025 | 15.65 | 15.6 | 15.6 | 15.8 | 15.6 | 87,750 |
| August 26, 2025 | 15.55 | 15.6 | 15.6 | 15.65 | 15.55 | 183,920 |
| August 25, 2025 | 16.2 | 15.75 | 15.75 | 16.2 | 15.6 | 217,784 |
| August 22, 2025 | 15.6 | 15.8 | 15.8 | 16.05 | 15.5 | 248,759 |
| August 21, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.55 | 106,043 |
| August 20, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.35 | 116,747 |
| August 19, 2025 | 16.15 | 15.65 | 15.65 | 16.15 | 15.55 | 297,393 |
| August 18, 2025 | 15.7 | 15.9 | 15.9 | 16.1 | 15.65 | 215,080 |
| August 15, 2025 | 15.65 | 15.7 | 15.7 | 15.8 | 15.5 | 109,023 |
| August 14, 2025 | 15.65 | 15.6 | 15.6 | 16 | 15.6 | 233,409 |
| August 13, 2025 | 15.65 | 15.55 | 15.55 | 15.7 | 15.25 | 222,376 |
| August 12, 2025 | 15.75 | 15.5 | 15.5 | 15.75 | 15.45 | 164,789 |
| August 11, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.55 | 95,450 |
| August 08, 2025 | 15.95 | 15.8 | 15.8 | 16.05 | 15.8 | 94,544 |
| August 07, 2025 | 16.7 | 16.05 | 16.05 | 16.75 | 16 | 455,220 |
| August 06, 2025 | 15.6 | 15.8 | 15.8 | 16.15 | 15.5 | 452,432 |
| August 05, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.4 | 95,694 |
| August 04, 2025 | 15.2 | 15.35 | 15.35 | 15.35 | 15.1 | 93,802 |
| August 01, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 14.9 | 190,155 |
| July 31, 2025 | 15.65 | 15.4 | 15.4 | 15.7 | 15.3 | 165,004 |
| July 30, 2025 | 15.5 | 15.85 | 15.85 | 15.85 | 15.3 | 118,443 |
| July 29, 2025 | 15.5 | 15.5 | 15.5 | 15.7 | 15.4 | 169,963 |
| July 28, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.2 | 104,900 |
| July 25, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.3 | 53,619 |
| July 24, 2025 | 15.25 | 15.2 | 15.2 | 15.35 | 15.15 | 131,734 |
| July 23, 2025 | 15.25 | 15.75 | 15.25 | 16 | 15.25 | 304,849 |
| July 22, 2025 | 15.7 | 15.05 | 14.57 | 15.8 | 15.05 | 427,268 |
| July 21, 2025 | 15.8 | 15.6 | 15.1 | 16 | 15.6 | 274,731 |
| July 18, 2025 | 15.8 | 15.75 | 15.25 | 15.85 | 15.7 | 285,982 |
| July 17, 2025 | 15.65 | 15.65 | 15.15 | 15.85 | 15.65 | 250,584 |
| July 16, 2025 | 15.85 | 15.6 | 15.1 | 15.9 | 15.6 | 260,136 |
| July 15, 2025 | 15.9 | 15.9 | 15.4 | 16 | 15.75 | 86,612 |
| July 14, 2025 | 16.3 | 15.9 | 15.4 | 16.3 | 15.9 | 265,369 |
| July 11, 2025 | 15.95 | 16.15 | 15.64 | 16.3 | 15.9 | 289,184 |
| July 10, 2025 | 16.15 | 16 | 15.49 | 16.3 | 15.9 | 396,195 |
| July 09, 2025 | 15.8 | 15.9 | 15.4 | 16.8 | 15.8 | 1.27M |
| July 08, 2025 | 15.65 | 15.3 | 14.81 | 15.65 | 15.25 | 195,896 |
| July 07, 2025 | 16.05 | 15.8 | 15.3 | 16.05 | 15.75 | 102,897 |