15.55
-0.05(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.5 | 10,499 |
| October 16, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.5 | 20,200 |
| October 15, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.6 | 31,608 |
| October 14, 2025 | 16.2 | 15.7 | 15.7 | 16.2 | 15.6 | 103,829 |
| October 13, 2025 | 15.7 | 16.05 | 16.05 | 16.05 | 15.5 | 63,880 |
| October 09, 2025 | 15.5 | 15.8 | 15.8 | 16.35 | 15.5 | 201,194 |
| October 08, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.4 | 10,364 |
| October 07, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.3 | 26,181 |
| October 03, 2025 | 15.5 | 15.5 | 15.5 | 15.7 | 15.45 | 84,508 |
| October 02, 2025 | 15.15 | 15.4 | 15.4 | 15.4 | 15.15 | 30,070 |
| October 01, 2025 | 15.2 | 15.15 | 15.15 | 15.3 | 15 | 74,115 |
| September 30, 2025 | 15.15 | 15.25 | 15.25 | 15.25 | 15.15 | 5,552 |
| September 26, 2025 | 15.45 | 15.15 | 15.15 | 15.45 | 15.15 | 41,506 |
| September 25, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.35 | 37,070 |
| September 24, 2025 | 15.25 | 15.3 | 15.3 | 15.3 | 15.2 | 8,814 |
| September 23, 2025 | 15.25 | 15.2 | 15.2 | 15.55 | 15.15 | 52,602 |
| September 22, 2025 | 15.1 | 15.15 | 15.15 | 15.25 | 15.05 | 21,132 |
| September 19, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.1 | 24,230 |
| September 18, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.15 | 21,420 |
| September 17, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 15 | 48,728 |
| September 16, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15.25 | 7,906 |
| September 15, 2025 | 15.45 | 15.3 | 15.3 | 15.45 | 15.15 | 53,090 |
| September 12, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.35 | 24,458 |
| September 11, 2025 | 15.65 | 15.55 | 15.55 | 15.65 | 15.55 | 27,082 |
| September 10, 2025 | 15.5 | 15.6 | 15.6 | 15.6 | 15.45 | 28,100 |
| September 09, 2025 | 15.4 | 15.5 | 15.5 | 15.5 | 15.3 | 26,548 |
| September 08, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.45 | 14,426 |
| September 05, 2025 | 15.55 | 15.65 | 15.65 | 15.65 | 15.55 | 10,180 |
| September 04, 2025 | 15.5 | 15.5 | 15.5 | 15.55 | 15.5 | 16,019 |
| September 03, 2025 | 15.55 | 15.4 | 15.4 | 15.6 | 15.35 | 156,566 |
| September 02, 2025 | 16.45 | 15.55 | 15.55 | 16.45 | 15.5 | 102,134 |
| September 01, 2025 | 15.5 | 15.5 | 15.5 | 15.55 | 15.45 | 11,237 |
| August 29, 2025 | 15.65 | 15.5 | 15.5 | 15.65 | 15.4 | 63,812 |
| August 28, 2025 | 15.5 | 15.5 | 15.5 | 15.55 | 15.45 | 12,080 |
| August 27, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.45 | 22,426 |
| August 26, 2025 | 15.7 | 15.5 | 15.5 | 15.7 | 15.5 | 12,336 |
| August 25, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15.5 | 21,930 |
| August 22, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.5 | 5,464 |
| August 21, 2025 | 15.5 | 15.5 | 15.5 | 15.55 | 15.4 | 69,822 |
| August 20, 2025 | 15.8 | 15.35 | 15.35 | 15.8 | 15.35 | 70,333 |
| August 19, 2025 | 15.9 | 15.8 | 15.8 | 15.9 | 15.75 | 19,239 |
| August 18, 2025 | 15.55 | 15.9 | 15.9 | 15.9 | 15.55 | 39,046 |
| August 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.6 | 23,001 |
| August 14, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.7 | 37,281 |
| August 13, 2025 | 15.9 | 15.8 | 15.8 | 15.9 | 15.75 | 14,051 |
| August 12, 2025 | 15.75 | 15.8 | 15.8 | 15.95 | 15.75 | 30,781 |
| August 11, 2025 | 15.7 | 15.8 | 15.8 | 15.95 | 15.7 | 18,761 |
| August 08, 2025 | 15.9 | 15.7 | 15.7 | 16.2 | 15.7 | 118,217 |
| August 07, 2025 | 15.65 | 15.8 | 15.8 | 15.95 | 15.65 | 43,521 |
| August 06, 2025 | 15.45 | 15.65 | 15.65 | 15.65 | 15.4 | 43,686 |
| August 05, 2025 | 15.3 | 15.35 | 15.35 | 15.35 | 15.25 | 28,092 |
| August 04, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.2 | 51,135 |
| August 01, 2025 | 15.4 | 15.35 | 15.35 | 15.45 | 15.25 | 82,000 |
| July 31, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.45 | 6,297 |
| July 30, 2025 | 15.4 | 15.5 | 15.5 | 15.55 | 15.4 | 40,483 |
| July 29, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.35 | 50,144 |
| July 28, 2025 | 15.5 | 15.45 | 15.45 | 15.6 | 15.45 | 29,160 |
| July 25, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.45 | 59,731 |
| July 24, 2025 | 15.6 | 15.55 | 15.55 | 15.65 | 15.55 | 22,000 |
| July 23, 2025 | 15.55 | 15.5 | 15.5 | 15.7 | 15.45 | 68,161 |