16.75
+0.3(+1.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.45 | 16.45 | 16.45 | 16.75 | 16.3 | 936,618 |
| August 15, 2025 | 16.25 | 16.35 | 16.35 | 16.45 | 15.95 | 1.16M |
| August 14, 2025 | 15.7 | 16 | 16 | 16.25 | 15.7 | 658,629 |
| August 13, 2025 | 16 | 15.7 | 15.7 | 16.15 | 15.65 | 600,442 |
| August 12, 2025 | 15.95 | 15.75 | 15.75 | 16 | 15.7 | 278,724 |
| August 11, 2025 | 16.1 | 15.7 | 15.7 | 16.1 | 15.55 | 416,393 |
| August 08, 2025 | 15.55 | 15.9 | 15.9 | 16.1 | 15.55 | 436,955 |
| August 07, 2025 | 15.85 | 15.55 | 15.55 | 15.95 | 15.55 | 391,828 |
| August 06, 2025 | 15.9 | 15.8 | 15.8 | 16.15 | 15.8 | 177,996 |
| August 05, 2025 | 16.2 | 15.8 | 15.8 | 16.2 | 15.8 | 254,799 |
| August 04, 2025 | 15.9 | 16.1 | 16.1 | 16.15 | 15.7 | 187,822 |
| August 01, 2025 | 15.95 | 16.05 | 16.05 | 16.25 | 15.75 | 257,591 |
| July 31, 2025 | 16.75 | 16.05 | 16.05 | 16.75 | 16 | 553,275 |
| July 30, 2025 | 15.95 | 16.55 | 16.55 | 16.55 | 15.85 | 782,377 |
| July 29, 2025 | 16.1 | 15.95 | 15.95 | 16.4 | 15.95 | 254,557 |
| July 28, 2025 | 16.65 | 16.1 | 16.1 | 16.75 | 15.95 | 423,789 |
| July 25, 2025 | 16.1 | 16.2 | 16.2 | 16.8 | 16.1 | 855,008 |
| July 24, 2025 | 16.15 | 16 | 16 | 16.5 | 16 | 713,460 |
| July 23, 2025 | 15.6 | 16.4 | 16.4 | 16.6 | 15.6 | 1.57M |
| July 22, 2025 | 15.75 | 15.45 | 15.45 | 16.25 | 15.45 | 779,930 |
| July 21, 2025 | 15.4 | 15.6 | 15.6 | 15.75 | 15.4 | 192,719 |
| July 18, 2025 | 15.8 | 15.4 | 15.4 | 15.8 | 15.4 | 215,655 |
| July 17, 2025 | 15.4 | 15.6 | 15.6 | 15.8 | 15.4 | 205,155 |
| July 16, 2025 | 15.4 | 15.4 | 15.4 | 15.55 | 15.25 | 153,050 |
| July 15, 2025 | 15.15 | 15.35 | 15.35 | 15.45 | 15.15 | 118,019 |
| July 14, 2025 | 15.1 | 15.2 | 15.2 | 15.75 | 14.9 | 637,380 |
| July 11, 2025 | 14.7 | 14.95 | 14.95 | 15.2 | 14.7 | 330,278 |
| July 10, 2025 | 15 | 14.7 | 14.7 | 15 | 14.7 | 341,969 |
| July 09, 2025 | 15.3 | 15 | 15 | 15.35 | 15 | 224,686 |
| July 08, 2025 | 15.35 | 15.1 | 15.1 | 15.7 | 15.1 | 429,401 |
| July 07, 2025 | 15.55 | 15.65 | 15.65 | 16 | 15.35 | 308,983 |
| July 04, 2025 | 16 | 15.65 | 15.65 | 16 | 15.65 | 291,796 |
| July 03, 2025 | 15.1 | 16 | 16 | 16.3 | 15.1 | 1.19M |
| July 02, 2025 | 15.05 | 15.1 | 15.1 | 15.15 | 14.9 | 203,748 |
| July 01, 2025 | 15.2 | 15.05 | 15.05 | 15.35 | 15.05 | 123,741 |
| June 30, 2025 | 15.45 | 15.05 | 15.05 | 15.45 | 15.05 | 141,576 |
| June 27, 2025 | 15.3 | 15.45 | 15.45 | 15.65 | 15.3 | 249,280 |
| June 26, 2025 | 14.7 | 15.45 | 15.45 | 15.6 | 14.7 | 446,956 |
| June 25, 2025 | 15 | 14.85 | 14.85 | 15 | 14.5 | 316,519 |
| June 24, 2025 | 14.5 | 14.95 | 14.95 | 15.15 | 14.45 | 550,368 |
| June 23, 2025 | 14.35 | 14.45 | 14.45 | 14.5 | 14.1 | 176,371 |
| June 20, 2025 | 14.9 | 14.55 | 14.55 | 14.9 | 14.45 | 300,605 |
| June 19, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.8 | 420,847 |
| June 18, 2025 | 15 | 15.1 | 15.1 | 15.25 | 15 | 160,144 |
| June 17, 2025 | 15.2 | 15 | 15 | 15.3 | 15 | 142,351 |
| June 16, 2025 | 15.25 | 15.2 | 15.2 | 15.25 | 14.9 | 264,271 |
| June 13, 2025 | 15.6 | 15.2 | 15.2 | 15.6 | 15.15 | 234,487 |
| June 12, 2025 | 15.7 | 15.65 | 15.65 | 15.8 | 15.55 | 103,464 |
| June 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.4 | 182,914 |
| June 10, 2025 | 15.35 | 15.4 | 15.4 | 15.8 | 15.35 | 282,869 |
| June 09, 2025 | 15.75 | 15.35 | 15.35 | 15.75 | 15.25 | 191,617 |
| June 06, 2025 | 15.65 | 15.6 | 15.6 | 15.75 | 15.5 | 185,710 |
| June 05, 2025 | 15.45 | 15.7 | 15.7 | 16.05 | 15.45 | 187,028 |
| June 04, 2025 | 15.4 | 15.55 | 15.55 | 15.65 | 15.4 | 131,854 |
| June 03, 2025 | 15.65 | 15.4 | 15.4 | 15.65 | 15.35 | 242,018 |
| June 02, 2025 | 16.8 | 15.4 | 15.4 | 17.2 | 15.35 | 2.5M |
| May 29, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 15.85 | 178,295 |
| May 28, 2025 | 16.3 | 16.2 | 16.2 | 16.4 | 16 | 160,166 |
| May 27, 2025 | 16.2 | 16.25 | 16.25 | 16.4 | 16.05 | 210,657 |
| May 26, 2025 | 16.4 | 16.2 | 16.2 | 16.55 | 16.15 | 296,892 |