15.60
-0.05(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.45 | 36,559 |
| November 06, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.3 | 63,117 |
| November 05, 2025 | 15.3 | 15.7 | 15.7 | 15.7 | 15.05 | 44,104 |
| November 04, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 15.3 | 27,584 |
| November 03, 2025 | 15.75 | 15.5 | 15.5 | 15.75 | 15.5 | 43,717 |
| October 31, 2025 | 16 | 15.75 | 15.75 | 16 | 15.7 | 34,192 |
| October 30, 2025 | 15.9 | 16 | 16 | 16 | 15.7 | 59,191 |
| October 29, 2025 | 15.9 | 16 | 16 | 16 | 15.5 | 103,483 |
| October 28, 2025 | 15.8 | 16 | 16 | 16.05 | 15.8 | 91,837 |
| October 27, 2025 | 15.85 | 15.7 | 15.7 | 16 | 15.6 | 78,469 |
| October 23, 2025 | 15.9 | 15.8 | 15.8 | 15.95 | 15.8 | 35,085 |
| October 22, 2025 | 15.9 | 15.9 | 15.9 | 15.95 | 15.8 | 40,532 |
| October 21, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.85 | 48,186 |
| October 20, 2025 | 16.2 | 15.85 | 15.85 | 16.2 | 15.85 | 99,046 |
| October 17, 2025 | 16.3 | 16.15 | 16.15 | 16.45 | 16.1 | 68,209 |
| October 16, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16.3 | 48,433 |
| October 15, 2025 | 16.35 | 16.4 | 16.4 | 16.5 | 16.3 | 44,740 |
| October 14, 2025 | 16.4 | 16.45 | 16.45 | 16.5 | 16.4 | 75,416 |
| October 13, 2025 | 16.5 | 16.4 | 16.4 | 16.65 | 16.35 | 54,562 |
| October 09, 2025 | 16.55 | 16.5 | 16.5 | 16.6 | 16.45 | 47,557 |
| October 08, 2025 | 16.55 | 16.5 | 16.5 | 16.65 | 16.4 | 74,950 |
| October 07, 2025 | 16.8 | 16.5 | 16.5 | 16.8 | 16.45 | 127,907 |
| October 03, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.65 | 97,983 |
| October 02, 2025 | 17.1 | 16.95 | 16.95 | 17.1 | 16.95 | 53,636 |
| October 01, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 17.1 | 27,037 |
| September 30, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 17.1 | 17,311 |
| September 26, 2025 | 17.05 | 17.1 | 17.1 | 17.1 | 17.05 | 26,632 |
| September 25, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17.05 | 50,184 |
| September 24, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17.05 | 30,513 |
| September 23, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.05 | 31,786 |
| September 22, 2025 | 17.05 | 17.2 | 17.2 | 17.2 | 17.05 | 12,189 |
| September 19, 2025 | 17.1 | 17.2 | 17.2 | 17.3 | 17.1 | 16,180 |
| September 18, 2025 | 17.1 | 17.25 | 17.25 | 17.55 | 17.1 | 22,100 |
| September 17, 2025 | 17.3 | 17.2 | 17.2 | 17.3 | 17.2 | 31,282 |
| September 16, 2025 | 17.4 | 17.25 | 17.25 | 17.45 | 17 | 26,350 |
| September 15, 2025 | 18.1 | 17.35 | 17.35 | 18.1 | 17.35 | 18,706 |
| September 12, 2025 | 17.4 | 17.5 | 17.5 | 17.5 | 17.35 | 46,570 |
| September 11, 2025 | 17.45 | 17.45 | 17.45 | 17.6 | 17.45 | 25,612 |
| September 10, 2025 | 17.35 | 17.6 | 17.6 | 17.75 | 17.35 | 35,912 |
| September 09, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.4 | 14,517 |
| September 08, 2025 | 17.3 | 17.5 | 17.5 | 17.7 | 17.3 | 30,157 |
| September 05, 2025 | 17.7 | 17.5 | 17.5 | 17.7 | 17.45 | 21,178 |
| September 04, 2025 | 17.4 | 17.7 | 17.7 | 17.75 | 17.4 | 22,853 |
| September 03, 2025 | 17.45 | 17.4 | 17.4 | 17.75 | 17.3 | 18,328 |
| September 02, 2025 | 17.1 | 17.5 | 17.5 | 17.5 | 17.1 | 201,793 |
| September 01, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 16.95 | 80,718 |
| August 29, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.7 | 17,021 |
| August 28, 2025 | 17.65 | 17.65 | 17.65 | 17.85 | 17.6 | 43,736 |
| August 27, 2025 | 17.65 | 17.65 | 17.65 | 18 | 17.6 | 37,450 |
| August 26, 2025 | 17.95 | 17.8 | 17.8 | 17.95 | 17.5 | 101,467 |
| August 25, 2025 | 19 | 18.85 | 17.85 | 19.1 | 18.85 | 130,150 |
| August 22, 2025 | 18.9 | 18.85 | 18.85 | 18.9 | 18.7 | 105,279 |
| August 21, 2025 | 18.85 | 18.95 | 18.95 | 19 | 18.85 | 42,691 |
| August 20, 2025 | 18.75 | 18.85 | 18.85 | 19 | 18.75 | 38,717 |
| August 19, 2025 | 18.95 | 19 | 19 | 19.05 | 18.8 | 34,300 |
| August 18, 2025 | 18.8 | 19 | 19 | 19.05 | 18.8 | 39,945 |
| August 15, 2025 | 18.8 | 18.75 | 18.75 | 18.85 | 18.2 | 80,302 |
| August 14, 2025 | 18.75 | 18.8 | 18.8 | 19 | 18.4 | 16,960 |
| August 13, 2025 | 18.8 | 18.75 | 18.75 | 19.1 | 18.7 | 20,975 |
| August 12, 2025 | 18.8 | 18.7 | 18.7 | 18.85 | 18.65 | 11,903 |