16.45
+0.15(+0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.95 | 16.3 | 16.3 | 16.5 | 15.95 | 100,430 |
| August 15, 2025 | 16 | 15.95 | 15.95 | 16.1 | 15.85 | 34,000 |
| August 14, 2025 | 16 | 16 | 16 | 16.5 | 16 | 37,087 |
| August 13, 2025 | 16.25 | 16.15 | 16.15 | 16.6 | 16.05 | 43,056 |
| August 12, 2025 | 16.05 | 16.2 | 16.2 | 16.25 | 16.05 | 29,477 |
| August 11, 2025 | 16.3 | 16 | 16 | 16.3 | 16 | 31,713 |
| August 08, 2025 | 15.9 | 16 | 16 | 16.5 | 15.9 | 99,654 |
| August 07, 2025 | 15.85 | 16 | 16 | 16.3 | 15.85 | 71,615 |
| August 06, 2025 | 15.55 | 16 | 15.8 | 16.3 | 15.55 | 174,687 |
| August 05, 2025 | 15.55 | 15.55 | 15.36 | 15.7 | 15.35 | 61,035 |
| August 04, 2025 | 15.35 | 15.3 | 15.11 | 15.35 | 15.1 | 87,881 |
| August 01, 2025 | 15.2 | 15.2 | 15.2 | 15.5 | 14.8 | 206,457 |
| July 31, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.2 | 133,265 |
| July 30, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.2 | 58,055 |
| July 29, 2025 | 15.7 | 15.3 | 15.3 | 15.7 | 15.3 | 48,533 |
| July 28, 2025 | 15.8 | 15.5 | 15.5 | 15.8 | 15.4 | 63,129 |
| July 25, 2025 | 15.65 | 15.65 | 15.65 | 16.05 | 15.65 | 117,274 |
| July 24, 2025 | 15.5 | 15.6 | 15.6 | 15.75 | 15.5 | 74,180 |
| July 23, 2025 | 15.4 | 15.55 | 15.55 | 15.55 | 15.2 | 66,001 |
| July 22, 2025 | 15.45 | 15.1 | 15.1 | 15.5 | 15.1 | 103,501 |
| July 21, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.1 | 59,000 |
| July 18, 2025 | 15.75 | 15.2 | 15.2 | 15.75 | 15.2 | 68,175 |
| July 17, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.4 | 22,096 |
| July 16, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.3 | 47,269 |
| July 15, 2025 | 15.6 | 15.35 | 15.35 | 15.6 | 15.35 | 43,000 |
| July 14, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 36,385 |
| July 11, 2025 | 15.25 | 15.5 | 15.5 | 16.05 | 15.2 | 81,697 |
| July 10, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.5 | 36,000 |
| July 09, 2025 | 15.95 | 15.5 | 15.5 | 16.35 | 15.5 | 86,490 |
| July 08, 2025 | 15.25 | 15.65 | 15.65 | 15.65 | 15.2 | 115,872 |
| July 07, 2025 | 15.8 | 15.5 | 15.5 | 15.8 | 15.3 | 64,123 |
| July 04, 2025 | 16.6 | 16.05 | 16.05 | 16.6 | 16.05 | 61,157 |
| July 03, 2025 | 16.45 | 16.4 | 16.4 | 16.7 | 16.3 | 62,000 |
| July 02, 2025 | 16.65 | 16.25 | 16.25 | 16.65 | 16.25 | 20,005 |
| July 01, 2025 | 16.2 | 16.5 | 16.5 | 16.65 | 16.2 | 48,066 |
| June 30, 2025 | 16.2 | 16.4 | 16.4 | 16.4 | 16 | 53,252 |
| June 27, 2025 | 16.6 | 16.45 | 16.45 | 16.6 | 16.35 | 42,291 |
| June 26, 2025 | 16.4 | 16.5 | 16.5 | 16.7 | 16.35 | 101,024 |
| June 25, 2025 | 17.05 | 16.3 | 16.3 | 17.05 | 16.1 | 181,893 |
| June 24, 2025 | 17.9 | 16.85 | 16.85 | 17.9 | 16.75 | 104,471 |
| June 23, 2025 | 17 | 16.7 | 16.7 | 17.25 | 16.5 | 57,690 |
| June 20, 2025 | 17.25 | 17.2 | 17.2 | 17.65 | 17 | 63,019 |
| June 19, 2025 | 17.2 | 17.2 | 17.2 | 17.35 | 17 | 53,016 |
| June 18, 2025 | 17.25 | 17.4 | 17.4 | 17.55 | 17.25 | 39,029 |
| June 17, 2025 | 17.5 | 17.25 | 17.25 | 17.8 | 17.25 | 49,561 |
| June 16, 2025 | 17.7 | 17.55 | 17.55 | 17.7 | 17.5 | 43,000 |
| June 13, 2025 | 18.05 | 17.7 | 17.7 | 18.05 | 17.7 | 31,261 |
| June 12, 2025 | 18.45 | 17.95 | 17.95 | 18.45 | 17.9 | 28,590 |
| June 11, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.8 | 67,416 |
| June 10, 2025 | 17.95 | 17.9 | 17.9 | 18.1 | 17.75 | 138,046 |
| June 09, 2025 | 18.1 | 17.7 | 17.7 | 18.1 | 17.7 | 137,043 |
| June 06, 2025 | 17.85 | 17.85 | 17.85 | 18 | 17.75 | 57,040 |
| June 05, 2025 | 17.55 | 17.65 | 17.65 | 17.75 | 17.5 | 72,042 |
| June 04, 2025 | 17.35 | 17.55 | 17.55 | 17.75 | 17.3 | 80,207 |
| June 03, 2025 | 17.7 | 17.35 | 17.35 | 18 | 17.3 | 58,037 |
| June 02, 2025 | 17.6 | 17.7 | 17.7 | 18.15 | 16.8 | 179,135 |
| May 29, 2025 | 18.35 | 17.9 | 17.9 | 18.35 | 17.8 | 36,021 |
| May 28, 2025 | 17.8 | 17.95 | 17.95 | 18.15 | 17.8 | 63,001 |
| May 27, 2025 | 18.3 | 18.05 | 18.05 | 18.3 | 17.9 | 65,330 |
| May 26, 2025 | 18.05 | 18.15 | 18.15 | 18.4 | 18 | 222,154 |