15.70
-0.2(-1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 17.3 | 16.5 | 16.5 | 17.3 | 16.5 | 184,394 |
| June 12, 2025 | 16.8 | 17.05 | 17.05 | 17.2 | 16.75 | 172,708 |
| June 11, 2025 | 16.95 | 16.7 | 16.7 | 16.95 | 16.7 | 91,186 |
| June 10, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.6 | 73,445 |
| June 09, 2025 | 16.85 | 16.75 | 16.75 | 16.95 | 16.75 | 117,092 |
| June 06, 2025 | 16.65 | 16.7 | 16.7 | 16.85 | 16.4 | 103,735 |
| June 05, 2025 | 16.5 | 16.5 | 16.5 | 16.9 | 16.4 | 76,968 |
| June 04, 2025 | 16.35 | 16.5 | 16.5 | 16.6 | 16.35 | 136,823 |
| June 03, 2025 | 16.85 | 16.35 | 16.35 | 16.85 | 16.35 | 138,874 |
| June 02, 2025 | 16.55 | 16.35 | 16.35 | 16.6 | 16.3 | 95,780 |
| May 29, 2025 | 16.75 | 16.65 | 16.65 | 16.75 | 16.5 | 49,305 |
| May 28, 2025 | 16.9 | 16.55 | 16.55 | 16.9 | 16.55 | 103,287 |
| May 27, 2025 | 17 | 16.65 | 16.65 | 17.1 | 16.6 | 124,411 |
| May 26, 2025 | 17.05 | 16.9 | 16.9 | 17.15 | 16.8 | 113,882 |