15.05
+0.05(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 15 | 15.1 | 15.1 | 15.35 | 14.9 | 1.58M |
| August 18, 2025 | 15 | 15 | 15 | 15.25 | 14.95 | 1.9M |
| August 15, 2025 | 14.85 | 15.05 | 15.05 | 15.15 | 14.7 | 2.7M |
| August 14, 2025 | 15 | 14.8 | 14.8 | 15.05 | 14.75 | 1.52M |
| August 13, 2025 | 14.8 | 14.85 | 14.85 | 15.25 | 14.8 | 2.42M |
| August 12, 2025 | 14.7 | 14.7 | 14.7 | 14.9 | 14.65 | 1.49M |
| August 11, 2025 | 15 | 14.75 | 14.75 | 15 | 14.65 | 1.7M |
| August 08, 2025 | 14.9 | 15 | 15 | 15.05 | 14.9 | 803,851 |
| August 07, 2025 | 15.1 | 15 | 15 | 15.1 | 14.9 | 1.11M |
| August 06, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 15 | 453,436 |
| August 05, 2025 | 15.1 | 15.05 | 15.05 | 15.2 | 15.05 | 506,375 |
| August 04, 2025 | 14.95 | 15.1 | 15.1 | 15.25 | 14.95 | 628,284 |
| August 01, 2025 | 14.8 | 15.1 | 15.1 | 15.25 | 14.7 | 1.12M |
| July 31, 2025 | 14.95 | 15 | 15 | 15 | 14.8 | 3.24M |
| July 30, 2025 | 15 | 15 | 15 | 15.05 | 14.85 | 3.35M |
| July 29, 2025 | 15 | 15 | 15 | 15.05 | 14.85 | 1.7M |
| July 28, 2025 | 15.1 | 15 | 15 | 15.15 | 14.9 | 1.63M |
| July 25, 2025 | 15.15 | 15.1 | 15.1 | 15.45 | 15 | 2.06M |
| July 24, 2025 | 15.15 | 15.15 | 15.15 | 15.4 | 15.05 | 1.9M |
| July 23, 2025 | 15.05 | 15.1 | 15.1 | 15.25 | 14.95 | 1.64M |
| July 22, 2025 | 15.15 | 14.9 | 14.9 | 15.15 | 14.85 | 2.37M |
| July 21, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15.05 | 1.21M |
| July 18, 2025 | 15.85 | 15.25 | 15.25 | 15.85 | 15.25 | 1.56M |
| July 17, 2025 | 15.8 | 15.75 | 15.75 | 15.85 | 15.65 | 889,931 |
| July 16, 2025 | 15.55 | 15.75 | 15.75 | 15.85 | 15.55 | 1.51M |
| July 15, 2025 | 15.6 | 15.65 | 15.65 | 15.75 | 15.55 | 636,831 |
| July 14, 2025 | 15.7 | 15.7 | 15.7 | 15.85 | 15.55 | 1.02M |
| July 11, 2025 | 15.45 | 15.6 | 15.6 | 15.7 | 15.45 | 994,701 |
| July 10, 2025 | 15.4 | 15.5 | 15.5 | 15.6 | 15.4 | 864,981 |
| July 09, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.5 | 834,141 |
| July 08, 2025 | 15.65 | 15.5 | 15.5 | 15.65 | 15.4 | 799,328 |
| July 07, 2025 | 15.4 | 15.65 | 15.65 | 15.9 | 15.4 | 1.71M |
| July 04, 2025 | 15.35 | 15.45 | 15.45 | 15.55 | 15.3 | 1.45M |
| July 03, 2025 | 15.3 | 15.4 | 15.4 | 15.55 | 15.3 | 713,165 |
| July 02, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.35 | 390,670 |
| July 01, 2025 | 15.25 | 15.35 | 15.35 | 15.5 | 15.25 | 1.09M |
| June 30, 2025 | 15.4 | 15.3 | 15.3 | 15.5 | 15.25 | 1.13M |
| June 27, 2025 | 15.4 | 15.5 | 15.5 | 15.5 | 15.35 | 968,298 |
| June 26, 2025 | 15.25 | 15.4 | 15.4 | 15.5 | 15.25 | 1.18M |
| June 25, 2025 | 15.3 | 15.25 | 15.25 | 15.4 | 15.25 | 760,734 |
| June 24, 2025 | 15.15 | 15.3 | 15.3 | 15.35 | 15.15 | 1.25M |
| June 23, 2025 | 14.8 | 15 | 15 | 15 | 14.6 | 1.52M |
| June 20, 2025 | 15.3 | 14.8 | 14.8 | 15.4 | 14.8 | 15.29M |
| June 19, 2025 | 15.4 | 15.35 | 15.35 | 15.45 | 15.25 | 1.44M |
| June 18, 2025 | 15.25 | 15.45 | 15.45 | 15.55 | 15.25 | 1.54M |
| June 17, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 1.06M |
| June 16, 2025 | 15.2 | 15.3 | 15.3 | 15.35 | 15.15 | 1.38M |
| June 13, 2025 | 15.2 | 15.25 | 15.25 | 15.3 | 15.1 | 1.8M |
| June 12, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.3 | 782,161 |
| June 11, 2025 | 15.2 | 15.35 | 15.35 | 15.4 | 15.2 | 1.05M |
| June 10, 2025 | 15.25 | 15.3 | 15.3 | 15.45 | 15.1 | 1.59M |
| June 09, 2025 | 15.4 | 15.2 | 15.2 | 15.4 | 14.85 | 2.05M |
| June 06, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.3 | 1.23M |
| June 05, 2025 | 15.2 | 15.35 | 15.35 | 15.4 | 15.15 | 1.75M |
| June 04, 2025 | 15.05 | 15.3 | 15.3 | 15.35 | 15.05 | 2.14M |
| June 03, 2025 | 15 | 15.1 | 15.1 | 15.1 | 14.9 | 1.84M |
| June 02, 2025 | 14.95 | 15 | 15 | 15.05 | 14.6 | 3.76M |
| May 29, 2025 | 15.2 | 15.2 | 15.2 | 15.25 | 15.05 | 2.16M |
| May 28, 2025 | 15.25 | 15.2 | 15.2 | 15.25 | 15.1 | 1.11M |
| May 27, 2025 | 15.2 | 15.2 | 15.2 | 15.3 | 15.05 | 1.27M |