15.35
-0.15(-0.97%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 16.5 | 16.05 | 16.05 | 16.5 | 16.05 | 209,645 |
July 03, 2025 | 16.45 | 16.45 | 16.45 | 16.6 | 16.45 | 111,819 |
July 02, 2025 | 16.5 | 16.45 | 16.45 | 16.65 | 16.35 | 134,008 |
July 01, 2025 | 16.4 | 16.45 | 16.45 | 16.75 | 16.4 | 95,765 |
June 30, 2025 | 16.95 | 16.4 | 16.4 | 17.25 | 16.4 | 155,453 |
June 27, 2025 | 17.15 | 16.75 | 16.75 | 17.15 | 16.7 | 152,184 |
June 26, 2025 | 16.8 | 17 | 17 | 17.05 | 16.8 | 80,733 |
June 25, 2025 | 17.1 | 16.8 | 16.8 | 17.2 | 16.7 | 119,259 |
June 24, 2025 | 16.95 | 16.85 | 16.85 | 17.2 | 16.8 | 136,466 |
June 23, 2025 | 17 | 16.6 | 16.6 | 17 | 16.45 | 198,027 |
June 20, 2025 | 17.15 | 17 | 17 | 17.3 | 16.65 | 288,056 |
June 19, 2025 | 16.7 | 16.9 | 16.9 | 18.3 | 16.7 | 822,520 |
June 18, 2025 | 16.85 | 16.75 | 16.75 | 16.9 | 16.7 | 107,808 |
June 17, 2025 | 17 | 16.95 | 16.95 | 17.4 | 16.7 | 265,902 |
June 16, 2025 | 16.5 | 16.7 | 16.7 | 16.9 | 16.45 | 171,280 |