15.90
+0.05(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.75 | 15.85 | 15.85 | 15.9 | 15.6 | 59,606 |
| August 15, 2025 | 15.7 | 15.7 | 15.7 | 16.15 | 15.7 | 24,170 |
| August 14, 2025 | 16 | 15.65 | 15.65 | 16 | 15.65 | 110,713 |
| August 13, 2025 | 16.15 | 15.95 | 15.95 | 16.3 | 15.85 | 36,576 |
| August 12, 2025 | 15.8 | 16.1 | 16.1 | 16.15 | 15.7 | 16,847 |
| August 11, 2025 | 15.6 | 15.65 | 15.65 | 15.65 | 15.6 | 10,968 |
| August 08, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.5 | 59,451 |
| August 07, 2025 | 15.75 | 15.6 | 15.6 | 15.85 | 15.6 | 42,034 |
| August 06, 2025 | 15.55 | 15.65 | 15.65 | 15.65 | 15.5 | 15,801 |
| August 05, 2025 | 15.65 | 15.55 | 15.55 | 15.7 | 15.5 | 50,038 |
| August 04, 2025 | 15.55 | 15.6 | 15.6 | 16 | 15.5 | 26,435 |
| August 01, 2025 | 15.95 | 15.75 | 15.75 | 15.95 | 15.7 | 24,393 |
| July 31, 2025 | 16.2 | 16 | 16 | 16.2 | 15.7 | 24,483 |
| July 30, 2025 | 16.45 | 16.05 | 16.05 | 16.45 | 16.05 | 13,043 |
| July 29, 2025 | 16.45 | 16 | 16 | 16.45 | 16 | 13,029 |
| July 28, 2025 | 16.3 | 16.05 | 16.05 | 16.4 | 16.05 | 11,961 |
| July 25, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 8,300 |
| July 24, 2025 | 15.9 | 16 | 16 | 16 | 15.9 | 4,241 |
| July 23, 2025 | 16.2 | 16.1 | 16.1 | 16.25 | 16 | 15,431 |
| July 22, 2025 | 16 | 16 | 16 | 16 | 15.9 | 8,067 |
| July 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16 | 11,852 |
| July 18, 2025 | 16.3 | 15.9 | 15.9 | 16.3 | 15.85 | 13,926 |
| July 17, 2025 | 15.9 | 15.95 | 15.95 | 16.35 | 15.9 | 13,717 |
| July 16, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.55 | 11,181 |
| July 15, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 2,931 |
| July 14, 2025 | 15.55 | 15.45 | 15.45 | 15.55 | 15.45 | 17,367 |
| July 11, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.4 | 16,207 |
| July 10, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.45 | 7,536 |
| July 09, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15.5 | 11,418 |
| July 08, 2025 | 15.75 | 15.6 | 15.6 | 15.75 | 15.6 | 20,860 |
| July 07, 2025 | 15.75 | 15.8 | 15.8 | 15.8 | 15.75 | 5,764 |
| July 04, 2025 | 16.1 | 15.9 | 15.9 | 16.4 | 15.9 | 43,686 |
| July 03, 2025 | 16 | 16 | 16 | 16.1 | 16 | 13,427 |
| July 02, 2025 | 15.95 | 16 | 16 | 16.15 | 15.95 | 9,174 |
| July 01, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.05 | 25,953 |
| June 30, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.75 | 9,192 |
| June 27, 2025 | 16 | 15.95 | 15.95 | 16 | 15.75 | 45,929 |
| June 26, 2025 | 15.9 | 16 | 16 | 16.45 | 15.9 | 28,640 |
| June 25, 2025 | 15.85 | 15.95 | 15.95 | 16 | 15.8 | 8,143 |
| June 24, 2025 | 15.6 | 15.8 | 15.8 | 16.05 | 15.6 | 44,585 |
| June 23, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.3 | 22,186 |
| June 20, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.5 | 29,580 |
| June 19, 2025 | 16 | 15.8 | 15.8 | 16.2 | 15.8 | 47,890 |
| June 18, 2025 | 16.75 | 17 | 16.2 | 17 | 16.6 | 80,086 |
| June 17, 2025 | 16.45 | 16.75 | 15.96 | 16.85 | 16.45 | 38,345 |
| June 16, 2025 | 16.4 | 16.4 | 15.63 | 16.5 | 16.4 | 24,515 |
| June 13, 2025 | 16.85 | 16.5 | 15.72 | 16.85 | 16.45 | 32,829 |
| June 12, 2025 | 16.7 | 16.85 | 16.06 | 16.85 | 16.65 | 16,388 |
| June 11, 2025 | 16.8 | 16.7 | 16.7 | 16.8 | 16.55 | 22,637 |
| June 10, 2025 | 16.55 | 16.55 | 16.55 | 16.9 | 16.55 | 21,106 |
| June 09, 2025 | 16.65 | 16.55 | 16.55 | 16.65 | 16.55 | 15,921 |
| June 06, 2025 | 16.9 | 16.65 | 16.65 | 16.9 | 16.6 | 10,739 |
| June 05, 2025 | 16.6 | 16.8 | 16.8 | 16.8 | 16.6 | 12,570 |
| June 04, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.5 | 38,728 |
| June 03, 2025 | 16.65 | 16.5 | 16.5 | 16.7 | 16.5 | 51,148 |
| June 02, 2025 | 17.25 | 16.6 | 16.6 | 17.25 | 16.45 | 68,998 |
| May 29, 2025 | 17.5 | 17.15 | 17.15 | 17.5 | 17 | 90,614 |
| May 28, 2025 | 18.75 | 17.5 | 17.5 | 19.4 | 17.3 | 771,359 |
| May 27, 2025 | 16.75 | 18.15 | 18.15 | 18.15 | 16.75 | 294,328 |
| May 26, 2025 | 16.3 | 16.5 | 16.5 | 16.5 | 16.2 | 35,406 |