15.85
-0.15(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 16.1 | 15.85 | 15.85 | 16.2 | 15.8 | 7M |
| June 30, 2025 | 16.05 | 16 | 16 | 16.35 | 15.9 | 9.06M |
| June 27, 2025 | 16.2 | 16 | 16 | 16.35 | 15.8 | 7.91M |
| June 26, 2025 | 16.15 | 16.2 | 16.2 | 16.35 | 16.1 | 5.67M |
| June 25, 2025 | 16.5 | 16.1 | 16.1 | 16.6 | 16.1 | 11.67M |
| June 24, 2025 | 15.95 | 16.6 | 16.6 | 16.8 | 15.8 | 18.9M |
| June 23, 2025 | 15.4 | 15.7 | 15.7 | 15.8 | 15.25 | 6.96M |
| June 20, 2025 | 15.9 | 15.55 | 15.55 | 16.05 | 15.5 | 21.78M |
| June 19, 2025 | 16.1 | 15.9 | 15.9 | 16.15 | 15.8 | 8.06M |
| June 18, 2025 | 16.25 | 16.15 | 16.15 | 16.45 | 16.1 | 11.55M |
| June 17, 2025 | 16.55 | 16.3 | 16.3 | 16.65 | 16.25 | 12.43M |
| June 16, 2025 | 16.2 | 16.45 | 16.45 | 16.65 | 16.1 | 13.92M |
| June 13, 2025 | 16.3 | 16.4 | 16.4 | 16.9 | 16.1 | 22.84M |
| June 12, 2025 | 16.85 | 16.45 | 16.45 | 17.15 | 16.45 | 21.84M |
| June 11, 2025 | 16.6 | 16.8 | 16.8 | 17 | 16.3 | 24.21M |
| June 10, 2025 | 17.1 | 16.6 | 16.6 | 17.25 | 16.6 | 69.54M |
| June 09, 2025 | 15.5 | 17.1 | 17.1 | 17.1 | 15.05 | 72.21M |
| June 06, 2025 | 15.5 | 15.55 | 15.55 | 15.8 | 15.35 | 14.94M |
| June 05, 2025 | 15.2 | 15.7 | 15.7 | 15.75 | 15.15 | 18.35M |
| June 04, 2025 | 15 | 15.45 | 15.45 | 15.9 | 14.9 | 38.96M |
| June 03, 2025 | 15.85 | 14.9 | 14.9 | 16 | 14.8 | 31.16M |
| June 02, 2025 | 15.4 | 14.85 | 14.85 | 15.55 | 14.85 | 14.76M |
| May 29, 2025 | 16.3 | 15.4 | 15.4 | 16.4 | 15.3 | 35.18M |
| May 28, 2025 | 16 | 16.15 | 16.15 | 16.9 | 15.7 | 110.43M |
| May 27, 2025 | 14.95 | 15.65 | 15.65 | 15.65 | 14.75 | 29.12M |
| May 26, 2025 | 14.3 | 14.25 | 14.25 | 14.35 | 14 | 3.77M |
| May 23, 2025 | 14 | 14.3 | 14.3 | 14.6 | 13.95 | 5.39M |
| May 22, 2025 | 14.25 | 14.05 | 14.05 | 14.25 | 14 | 4.91M |
| May 21, 2025 | 14.3 | 14.4 | 14.4 | 14.45 | 14.25 | 2.61M |
| May 20, 2025 | 14.45 | 14.25 | 14.25 | 14.45 | 14.2 | 3.07M |
| May 19, 2025 | 14.7 | 14.25 | 14.25 | 14.7 | 14.25 | 4.29M |
| May 16, 2025 | 14.65 | 14.65 | 14.65 | 14.8 | 14.6 | 2.86M |
| May 15, 2025 | 14.8 | 14.6 | 14.6 | 14.8 | 14.6 | 2.65M |
| May 14, 2025 | 14.75 | 14.8 | 14.8 | 14.85 | 14.65 | 3.75M |
| May 13, 2025 | 14.9 | 14.65 | 14.65 | 15 | 14.55 | 3.28M |
| May 12, 2025 | 14.65 | 14.75 | 14.75 | 14.85 | 14.6 | 3.36M |
| May 09, 2025 | 14.45 | 14.55 | 14.55 | 14.65 | 14.1 | 4.99M |
| May 08, 2025 | 14.6 | 14.45 | 14.45 | 14.95 | 14.45 | 4.96M |
| May 07, 2025 | 14.5 | 14.5 | 14.5 | 14.8 | 14.3 | 6.36M |
| May 06, 2025 | 14.35 | 14.4 | 14.4 | 14.5 | 14.3 | 4.39M |
| May 05, 2025 | 14.5 | 14.35 | 14.35 | 14.6 | 14.1 | 5.03M |
| May 02, 2025 | 14.15 | 14.35 | 14.35 | 14.5 | 14.15 | 4.88M |
| May 01, 2025 | 14.35 | 14.05 | 14.05 | 14.45 | 14.05 | 3.69M |
| April 30, 2025 | 14.35 | 14.05 | 14.05 | 14.45 | 14.05 | 3.7M |
| April 29, 2025 | 14.2 | 14.35 | 14.35 | 14.4 | 14.1 | 4.39M |
| April 28, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14 | 2.44M |
| April 25, 2025 | 14.2 | 14.15 | 14.15 | 14.25 | 14.05 | 2.96M |
| April 24, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14 | 4.65M |
| April 23, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14 | 4.66M |
| April 22, 2025 | 13.7 | 13.8 | 13.8 | 13.95 | 13.6 | 2.37M |
| April 21, 2025 | 14.1 | 13.8 | 13.8 | 14.1 | 13.75 | 3.64M |
| April 18, 2025 | 14.05 | 14.2 | 14.2 | 14.25 | 13.9 | 4.11M |
| April 17, 2025 | 14.3 | 13.9 | 13.9 | 14.45 | 13.85 | 10.06M |
| April 16, 2025 | 14.3 | 13.9 | 13.9 | 14.45 | 13.85 | 10.07M |
| April 15, 2025 | 14.25 | 14.3 | 14.3 | 14.55 | 14.05 | 8.2M |
| April 14, 2025 | 13.85 | 14.05 | 14.05 | 14.25 | 13.85 | 8.82M |
| April 11, 2025 | 13.05 | 13.7 | 13.7 | 13.7 | 12.95 | 10.82M |
| April 10, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.2 | 4.43M |
| April 09, 2025 | 13.35 | 12.2 | 12.2 | 13.35 | 12.2 | 23.04M |
| April 08, 2025 | 13.6 | 13.55 | 13.55 | 14.4 | 13.55 | 24.17M |