16.45
+0.05(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.25 | 16.4 | 16.4 | 16.6 | 16.1 | 1.1M |
| August 15, 2025 | 15.85 | 16.15 | 16.15 | 16.15 | 15.6 | 950,816 |
| August 14, 2025 | 15.45 | 15.75 | 15.75 | 15.95 | 15.45 | 1.09M |
| August 13, 2025 | 15.15 | 15.35 | 15.35 | 15.35 | 15.1 | 768,256 |
| August 12, 2025 | 14.8 | 15.2 | 15.2 | 15.2 | 14.8 | 481,861 |
| August 11, 2025 | 14.9 | 15 | 15 | 15.05 | 14.75 | 803,793 |
| August 08, 2025 | 14.3 | 14.95 | 14.95 | 15 | 14.25 | 810,984 |
| August 07, 2025 | 14.6 | 14.25 | 14.25 | 14.7 | 14.2 | 351,240 |
| August 06, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.55 | 266,737 |
| August 05, 2025 | 14.5 | 14.5 | 14.5 | 14.6 | 14.45 | 187,202 |
| August 04, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.1 | 281,906 |
| August 01, 2025 | 14.55 | 14.6 | 14.6 | 14.85 | 14.05 | 607,034 |
| July 31, 2025 | 15.4 | 14.5 | 14.5 | 15.4 | 14.5 | 605,303 |
| July 30, 2025 | 14.8 | 15.05 | 15.05 | 15.1 | 14.65 | 555,460 |
| July 29, 2025 | 15.15 | 14.8 | 14.8 | 15.3 | 14.8 | 537,598 |
| July 28, 2025 | 15.5 | 15.05 | 15.05 | 15.5 | 14.9 | 451,510 |
| July 25, 2025 | 14.65 | 15.2 | 15.2 | 15.65 | 14.65 | 1.55M |
| July 24, 2025 | 15.05 | 14.7 | 14.7 | 15.35 | 14.6 | 597,216 |
| July 23, 2025 | 14.6 | 15.05 | 15.05 | 15.15 | 14.6 | 1.3M |
| July 22, 2025 | 14.5 | 14.35 | 14.35 | 15.05 | 14.35 | 982,661 |
| July 21, 2025 | 14.2 | 14.5 | 14.5 | 14.6 | 14.2 | 387,362 |
| July 18, 2025 | 14.35 | 14.2 | 14.2 | 14.45 | 14.15 | 114,439 |
| July 17, 2025 | 14 | 14.35 | 14.35 | 14.4 | 14 | 224,055 |
| July 16, 2025 | 14.05 | 14 | 14 | 14.2 | 14 | 112,390 |
| July 15, 2025 | 14 | 14.05 | 14.05 | 14.25 | 14 | 166,180 |
| July 14, 2025 | 14 | 14.1 | 14.1 | 14.95 | 13.9 | 638,794 |
| July 11, 2025 | 13.6 | 13.8 | 13.8 | 13.9 | 13.6 | 84,175 |
| July 10, 2025 | 13.65 | 13.7 | 13.7 | 13.95 | 13.4 | 127,082 |
| July 09, 2025 | 13.8 | 13.75 | 13.75 | 13.9 | 13.7 | 70,423 |
| July 08, 2025 | 13.9 | 13.75 | 13.75 | 14.1 | 13.65 | 187,400 |
| July 07, 2025 | 14.3 | 14 | 14 | 14.3 | 13.85 | 294,400 |
| July 04, 2025 | 14.4 | 14.2 | 14.2 | 14.4 | 14.05 | 261,641 |
| July 03, 2025 | 13.95 | 14.4 | 14.4 | 14.7 | 13.9 | 752,631 |
| July 02, 2025 | 13.7 | 13.8 | 13.8 | 13.9 | 13.65 | 133,000 |
| July 01, 2025 | 13.6 | 13.7 | 13.7 | 13.85 | 13.6 | 177,100 |
| June 30, 2025 | 14 | 13.6 | 13.6 | 14 | 13.55 | 172,140 |
| June 27, 2025 | 13.85 | 13.95 | 13.95 | 14.15 | 13.8 | 243,245 |
| June 26, 2025 | 13.8 | 14.15 | 13.77 | 14.3 | 13.75 | 350,942 |
| June 25, 2025 | 14.1 | 13.8 | 13.43 | 14.1 | 13.65 | 189,053 |
| June 24, 2025 | 13.8 | 13.85 | 13.85 | 14.1 | 13.75 | 235,412 |
| June 23, 2025 | 13.55 | 13.5 | 13.5 | 13.55 | 13.25 | 285,767 |
| June 20, 2025 | 14.05 | 13.7 | 13.7 | 14.05 | 13.6 | 189,091 |
| June 19, 2025 | 14.45 | 14.05 | 14.05 | 14.45 | 14.05 | 191,417 |
| June 18, 2025 | 14.25 | 14.3 | 14.3 | 14.45 | 14.25 | 124,588 |
| June 17, 2025 | 14.2 | 14.25 | 14.25 | 14.5 | 14.2 | 90,910 |
| June 16, 2025 | 14.3 | 14.3 | 14.3 | 14.45 | 14.15 | 129,886 |
| June 13, 2025 | 14.85 | 14.35 | 14.35 | 14.85 | 14.35 | 471,636 |
| June 12, 2025 | 15.05 | 14.85 | 14.85 | 15.05 | 14.8 | 128,857 |
| June 11, 2025 | 15 | 15 | 15 | 15 | 14.85 | 166,214 |
| June 10, 2025 | 14.95 | 14.9 | 14.9 | 15.25 | 14.9 | 201,340 |
| June 09, 2025 | 15.25 | 15 | 15 | 15.25 | 14.95 | 153,926 |
| June 06, 2025 | 15.1 | 15.25 | 15.25 | 15.35 | 15.1 | 153,167 |
| June 05, 2025 | 15.2 | 15.1 | 15.1 | 15.5 | 15.1 | 203,199 |
| June 04, 2025 | 15 | 15.3 | 15.3 | 15.3 | 15 | 212,968 |
| June 03, 2025 | 15.15 | 14.95 | 14.95 | 15.25 | 14.95 | 199,246 |
| June 02, 2025 | 15.9 | 15.15 | 15.15 | 16.8 | 15.15 | 1.21M |
| May 29, 2025 | 15.8 | 15.55 | 15.55 | 15.95 | 15.3 | 261,790 |
| May 28, 2025 | 16.2 | 15.8 | 15.8 | 16.25 | 15.8 | 130,033 |
| May 27, 2025 | 16.1 | 16 | 16 | 16.3 | 16 | 117,684 |
| May 26, 2025 | 16.4 | 16.2 | 16.2 | 16.55 | 16.1 | 174,930 |