15.45
+0.1(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 15.45 | 15.45 | 15.45 | 15.55 | 15.3 | 2.36M |
| September 05, 2024 | 15.4 | 15.35 | 15.35 | 15.95 | 15.3 | 3.56M |
| September 04, 2024 | 15.65 | 15.25 | 15.25 | 16.15 | 15.15 | 7.01M |
| September 03, 2024 | 16.3 | 16.15 | 16.15 | 16.4 | 16.15 | 1.65M |
| September 02, 2024 | 16.6 | 16.5 | 16.5 | 16.65 | 16.4 | 1.69M |
| August 30, 2024 | 16.3 | 16.5 | 16.5 | 16.7 | 16.3 | 3.55M |
| August 29, 2024 | 16.25 | 16.3 | 16.3 | 16.4 | 16.15 | 2.24M |
| August 28, 2024 | 16.35 | 16.35 | 16.35 | 16.45 | 16.25 | 1.69M |
| August 27, 2024 | 16.3 | 16.45 | 16.45 | 16.45 | 16.1 | 3.88M |
| August 26, 2024 | 16 | 16.5 | 16.5 | 16.5 | 15.95 | 6.63M |
| August 23, 2024 | 15.95 | 15.85 | 15.85 | 15.95 | 15.7 | 2.86M |
| August 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 1.65M |
| August 21, 2024 | 16.05 | 16 | 16 | 16.1 | 15.9 | 3.21M |
| August 20, 2024 | 16.15 | 15.9 | 15.9 | 16.15 | 15.9 | 2.26M |
| August 19, 2024 | 16.2 | 15.95 | 15.95 | 16.2 | 15.9 | 2.64M |
| August 16, 2024 | 16.2 | 16.15 | 16.15 | 16.35 | 16.15 | 2.69M |
| August 15, 2024 | 16.3 | 16 | 16 | 16.3 | 16 | 2.78M |
| August 14, 2024 | 16.15 | 16.25 | 16.25 | 16.35 | 16 | 3.76M |
| August 13, 2024 | 16.25 | 16 | 16 | 16.25 | 15.9 | 2.27M |
| August 12, 2024 | 16.2 | 16.15 | 16.15 | 16.45 | 16.1 | 2.88M |
| August 09, 2024 | 16.1 | 16.2 | 16.2 | 16.45 | 16.1 | 3.73M |
| August 08, 2024 | 15.65 | 15.95 | 15.95 | 16.2 | 15.65 | 2.58M |
| August 07, 2024 | 15.5 | 16.1 | 16.1 | 16.25 | 15.4 | 4.45M |
| August 06, 2024 | 15.6 | 15.4 | 15.4 | 15.85 | 14.3 | 9.68M |
| August 05, 2024 | 16.95 | 15.65 | 15.65 | 17 | 15.65 | 15.87M |
| August 02, 2024 | 17.55 | 17.35 | 17.35 | 17.6 | 17.35 | 3.68M |
| August 01, 2024 | 17.6 | 17.9 | 17.9 | 17.95 | 17.5 | 2.79M |
| July 31, 2024 | 17.4 | 17.45 | 17.45 | 17.6 | 17.35 | 1.62M |
| July 30, 2024 | 17.35 | 17.4 | 17.4 | 17.5 | 17.1 | 4.21M |
| July 29, 2024 | 17.85 | 17.35 | 17.35 | 17.95 | 17.3 | 3.78M |
| July 26, 2024 | 17.3 | 17.7 | 17.7 | 17.7 | 17.3 | 3.67M |
| July 23, 2024 | 17.7 | 17.7 | 17.7 | 17.9 | 17.45 | 3.83M |
| July 22, 2024 | 18.05 | 17.5 | 17.5 | 18.05 | 17.15 | 9.08M |
| July 19, 2024 | 18.75 | 18.05 | 18.05 | 18.75 | 18 | 12.94M |
| July 18, 2024 | 18.95 | 18.7 | 18.7 | 19.15 | 18.65 | 7.51M |
| July 17, 2024 | 18.95 | 18.9 | 18.9 | 19.2 | 18.8 | 5.2M |
| July 16, 2024 | 18.9 | 18.85 | 18.85 | 19.1 | 18.8 | 3.6M |
| July 15, 2024 | 19.2 | 18.9 | 18.9 | 19.25 | 18.9 | 3.94M |
| July 12, 2024 | 18.9 | 19.15 | 19.15 | 19.4 | 18.9 | 6.21M |
| July 11, 2024 | 19 | 19 | 19 | 19.4 | 18.75 | 8.76M |
| July 10, 2024 | 18.55 | 19 | 19 | 19.2 | 18.55 | 9.09M |
| July 09, 2024 | 18.95 | 18.6 | 18.6 | 19 | 18.5 | 7.55M |
| July 08, 2024 | 19.65 | 18.95 | 18.95 | 19.65 | 18.9 | 15.56M |
| July 05, 2024 | 18.7 | 19.35 | 19.35 | 19.5 | 18.55 | 19.88M |
| July 04, 2024 | 18.7 | 18.6 | 18.6 | 18.8 | 18.5 | 5.5M |
| July 03, 2024 | 18.75 | 18.6 | 18.6 | 18.9 | 18.6 | 8.78M |
| July 02, 2024 | 18.8 | 18.7 | 18.7 | 18.9 | 18.65 | 6.47M |
| July 01, 2024 | 19.55 | 18.95 | 18.95 | 19.65 | 18.95 | 8.7M |
| June 28, 2024 | 19.05 | 19.35 | 19.35 | 19.5 | 19.05 | 11.83M |
| June 27, 2024 | 18.65 | 18.9 | 18.9 | 19.6 | 18.5 | 14.06M |
| June 26, 2024 | 19.4 | 18.8 | 18.8 | 19.4 | 18.8 | 8.12M |
| June 25, 2024 | 19.45 | 19.25 | 19.25 | 19.5 | 18.95 | 7.12M |
| June 24, 2024 | 19.8 | 19.35 | 19.35 | 19.8 | 19.15 | 11.81M |
| June 21, 2024 | 19.75 | 19.6 | 19.6 | 19.9 | 19.55 | 14.25M |
| June 20, 2024 | 19.9 | 19.75 | 19.75 | 20.2 | 19.65 | 16.94M |
| June 19, 2024 | 19.9 | 19.9 | 19.9 | 20.35 | 19.5 | 31.91M |
| June 18, 2024 | 20.65 | 19.9 | 19.9 | 21 | 19.9 | 59.25M |
| June 17, 2024 | 19.1 | 20.25 | 20.25 | 20.75 | 19.05 | 62.43M |
| June 14, 2024 | 18.3 | 19 | 19 | 19.3 | 18.2 | 18.76M |
| June 13, 2024 | 18.7 | 18.3 | 18.3 | 18.75 | 18.2 | 11.95M |