15.80
-0.1(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 15.2 | 15.4 | 15.4 | 15.65 | 15.2 | 328,503 |
| July 21, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 15 | 240,834 |
| July 18, 2025 | 15.1 | 15 | 15 | 15.15 | 15 | 103,272 |
| July 17, 2025 | 15.3 | 15 | 15 | 15.4 | 14.95 | 429,024 |
| July 16, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.55 | 39,400 |
| July 15, 2025 | 15.75 | 15.7 | 15.7 | 15.75 | 15.7 | 7,117 |
| July 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | 10,247 |
| July 11, 2025 | 15.65 | 15.7 | 15.7 | 15.75 | 15.65 | 49,000 |
| July 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1,001 |
| July 09, 2025 | 15.75 | 15.8 | 15.8 | 15.8 | 15.7 | 20,040 |
| July 08, 2025 | 15.95 | 15.85 | 15.85 | 15.95 | 15.8 | 9,040 |
| July 07, 2025 | 16 | 15.95 | 15.95 | 16 | 15.95 | 6,235 |
| July 04, 2025 | 16.05 | 15.95 | 15.95 | 16.2 | 15.95 | 20,039 |
| July 03, 2025 | 15.85 | 16 | 16 | 16 | 15.85 | 7,019 |
| July 02, 2025 | 16.2 | 15.85 | 15.85 | 16.2 | 15.75 | 22,565 |
| July 01, 2025 | 16 | 15.9 | 15.9 | 16 | 15.9 | 31,001 |
| June 30, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.8 | 31,827 |
| June 27, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16 | 57,537 |
| June 26, 2025 | 16.25 | 16 | 16 | 16.25 | 16 | 95,364 |
| June 25, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.35 | 13,211 |
| June 24, 2025 | 16.6 | 16.5 | 16.5 | 16.65 | 16.4 | 45,049 |
| June 23, 2025 | 16.55 | 16.6 | 16.6 | 16.6 | 16.35 | 14,907 |
| June 20, 2025 | 16.5 | 16.55 | 16.55 | 16.65 | 16.45 | 18,790 |
| June 19, 2025 | 17 | 16.85 | 16.85 | 17 | 16.8 | 43,013 |
| June 18, 2025 | 16.95 | 17 | 17 | 17 | 16.85 | 13,459 |
| June 17, 2025 | 16.95 | 17 | 17 | 17 | 16.9 | 14,052 |
| June 16, 2025 | 17.05 | 17 | 17 | 17.1 | 17 | 51,330 |
| June 13, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 17.1 | 83,274 |
| June 12, 2025 | 18 | 17.85 | 17.05 | 18.05 | 17.85 | 111,652 |
| June 11, 2025 | 17.9 | 17.9 | 17.1 | 18 | 17.85 | 32,248 |
| June 10, 2025 | 17.85 | 17.85 | 17.05 | 17.95 | 17.8 | 30,029 |
| June 09, 2025 | 17.85 | 17.8 | 17 | 17.9 | 17.75 | 65,350 |
| June 06, 2025 | 17.8 | 17.75 | 16.95 | 17.8 | 17.65 | 21,191 |
| June 05, 2025 | 17.9 | 17.75 | 16.95 | 17.9 | 17.65 | 12,182 |
| June 04, 2025 | 17.65 | 17.7 | 16.91 | 17.75 | 17.65 | 35,333 |
| June 03, 2025 | 17.8 | 17.65 | 17.65 | 17.8 | 17.65 | 14,122 |
| June 02, 2025 | 17.7 | 17.8 | 17.8 | 17.85 | 17.7 | 15,148 |
| May 29, 2025 | 17.85 | 17.85 | 17.85 | 18 | 17.85 | 58,091 |
| May 28, 2025 | 18 | 17.75 | 17.75 | 18.05 | 17.7 | 82,634 |
| May 27, 2025 | 18.1 | 17.75 | 17.75 | 18.5 | 17.75 | 626,801 |
| May 26, 2025 | 18.2 | 18.05 | 18.05 | 18.25 | 17.9 | 49,759 |