17.00
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17 | 16.95 | 16.95 | 17.45 | 16.75 | 28.73M |
| August 15, 2025 | 16 | 16.65 | 16.65 | 16.75 | 15.6 | 19.92M |
| August 14, 2025 | 16 | 15.9 | 15.9 | 16.45 | 15.8 | 10.43M |
| August 13, 2025 | 15.75 | 15.7 | 15.7 | 16.1 | 15.55 | 13M |
| August 12, 2025 | 15.25 | 15.6 | 15.6 | 15.7 | 15.25 | 6.98M |
| August 11, 2025 | 15.45 | 15.3 | 15.3 | 15.6 | 15.25 | 4.64M |
| August 08, 2025 | 15.2 | 15.45 | 15.45 | 15.65 | 15.1 | 8.43M |
| August 07, 2025 | 15.1 | 14.95 | 14.95 | 15.1 | 14.9 | 3.94M |
| August 06, 2025 | 15.05 | 15.05 | 15.05 | 15.25 | 15.05 | 4.31M |
| August 05, 2025 | 15.1 | 15 | 15 | 15.2 | 14.85 | 4.35M |
| August 04, 2025 | 14.9 | 15 | 15 | 15.05 | 14.65 | 7.78M |
| August 01, 2025 | 15.2 | 15.15 | 15.15 | 15.35 | 15.05 | 8.24M |
| July 31, 2025 | 15.7 | 15.4 | 15.4 | 15.7 | 15.3 | 10.35M |
| July 30, 2025 | 15.5 | 15.85 | 15.85 | 16.05 | 15.15 | 18.41M |
| July 29, 2025 | 15.6 | 15.3 | 15.3 | 15.95 | 15.25 | 13.66M |
| July 28, 2025 | 16.1 | 15.6 | 15.6 | 16.2 | 15.3 | 19.9M |
| July 25, 2025 | 15.7 | 16.25 | 16.25 | 17 | 15.6 | 29.41M |
| July 24, 2025 | 15.95 | 15.65 | 15.65 | 16.15 | 15.4 | 22.38M |
| July 23, 2025 | 14.85 | 16.05 | 16.05 | 16.05 | 14.8 | 32.83M |
| July 22, 2025 | 14.6 | 14.6 | 14.6 | 15.1 | 14.45 | 9.56M |
| July 21, 2025 | 14.35 | 14.45 | 14.45 | 14.7 | 14.25 | 4.29M |
| July 18, 2025 | 14.35 | 14.2 | 14.2 | 14.45 | 14.15 | 2.45M |
| July 17, 2025 | 14 | 14.2 | 14.2 | 14.45 | 13.95 | 4.83M |
| July 16, 2025 | 13.9 | 13.85 | 13.85 | 14.1 | 13.8 | 2.89M |
| July 15, 2025 | 13.95 | 13.9 | 13.9 | 14.2 | 13.85 | 2.95M |
| July 14, 2025 | 13.95 | 13.95 | 13.95 | 14.1 | 13.8 | 2.09M |
| July 11, 2025 | 13.85 | 13.85 | 13.85 | 14.2 | 13.8 | 3M |
| July 10, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.8 | 1.84M |
| July 09, 2025 | 14.2 | 14.05 | 14.05 | 14.3 | 14 | 2.09M |
| July 08, 2025 | 14.35 | 14.05 | 14.05 | 14.4 | 14 | 2.5M |
| July 07, 2025 | 14.7 | 14.4 | 14.4 | 14.7 | 14.3 | 1.85M |
| July 04, 2025 | 15.15 | 14.8 | 14.8 | 15.35 | 14.7 | 3.63M |
| July 03, 2025 | 14.5 | 15 | 15 | 15 | 14.5 | 4.86M |
| July 02, 2025 | 14.3 | 14.45 | 14.45 | 14.45 | 14.3 | 1.19M |
| July 01, 2025 | 14.25 | 14.35 | 14.35 | 14.55 | 14.25 | 1.76M |
| June 30, 2025 | 14.8 | 14.25 | 14.25 | 14.8 | 14.25 | 2.54M |
| June 27, 2025 | 14.45 | 14.75 | 14.75 | 14.8 | 14.45 | 2.51M |
| June 26, 2025 | 14.5 | 14.45 | 14.45 | 14.8 | 14.35 | 2.74M |
| June 25, 2025 | 14.5 | 14.3 | 14.3 | 14.6 | 14.2 | 2.37M |
| June 24, 2025 | 14.15 | 14.45 | 14.45 | 14.65 | 14 | 4.55M |
| June 23, 2025 | 13.6 | 13.85 | 13.85 | 13.9 | 13.5 | 3.1M |
| June 20, 2025 | 14.25 | 13.8 | 13.8 | 14.25 | 13.75 | 5.64M |
| June 19, 2025 | 14.5 | 14.2 | 14.2 | 14.6 | 14.2 | 4.28M |
| June 18, 2025 | 14.6 | 14.6 | 14.6 | 14.7 | 14.5 | 1.82M |
| June 17, 2025 | 14.85 | 14.5 | 14.5 | 14.85 | 14.45 | 3.6M |
| June 16, 2025 | 14.6 | 14.75 | 14.75 | 14.85 | 14.35 | 2.28M |
| June 13, 2025 | 14.8 | 14.65 | 14.65 | 14.85 | 14.6 | 4.1M |
| June 12, 2025 | 15.05 | 14.85 | 14.85 | 15.05 | 14.85 | 2.32M |
| June 11, 2025 | 15.05 | 15 | 15 | 15.1 | 14.8 | 3.22M |
| June 10, 2025 | 15 | 15 | 15 | 15.3 | 15 | 3.8M |
| June 09, 2025 | 15.25 | 14.85 | 14.85 | 15.25 | 14.85 | 2.75M |
| June 06, 2025 | 15.2 | 15.05 | 15.05 | 15.35 | 15.05 | 2.41M |
| June 05, 2025 | 15.2 | 15.05 | 15.05 | 15.4 | 15 | 2.41M |
| June 04, 2025 | 15 | 15.15 | 15.15 | 15.25 | 14.9 | 3.11M |
| June 03, 2025 | 15 | 14.8 | 14.8 | 15 | 14.65 | 5.05M |
| June 02, 2025 | 16 | 14.95 | 14.95 | 16 | 14.7 | 16.38M |
| May 29, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.55 | 2.78M |
| May 28, 2025 | 15.95 | 15.7 | 15.7 | 15.95 | 15.7 | 3.25M |
| May 27, 2025 | 15.9 | 15.75 | 15.75 | 16.1 | 15.55 | 5.33M |
| May 26, 2025 | 16.05 | 15.85 | 15.85 | 16.25 | 15.8 | 5.7M |