15.40
-0.25(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.85 | 15.4 | 15.4 | 15.85 | 15.3 | 327,395 |
| September 25, 2025 | 15.3 | 15.65 | 15.65 | 16.15 | 15.3 | 1.17M |
| September 24, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 15.05 | 174,948 |
| September 23, 2025 | 15.4 | 15.15 | 15.15 | 15.45 | 15.1 | 249,709 |
| September 22, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.15 | 335,064 |
| September 19, 2025 | 15.15 | 15.2 | 15.2 | 15.35 | 15.15 | 251,905 |
| September 18, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 246,759 |
| September 17, 2025 | 15.05 | 15.1 | 15.1 | 15.4 | 15.05 | 387,227 |
| September 16, 2025 | 15.15 | 15.05 | 15.05 | 15.15 | 14.95 | 258,069 |
| September 15, 2025 | 14.9 | 15 | 15 | 15.15 | 14.75 | 389,571 |
| September 12, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.7 | 188,440 |
| September 11, 2025 | 14.85 | 14.6 | 14.6 | 14.9 | 14.6 | 389,497 |
| September 10, 2025 | 14.95 | 14.8 | 14.8 | 15.15 | 14.7 | 580,858 |
| September 09, 2025 | 15.15 | 14.95 | 14.95 | 15.15 | 14.9 | 135,779 |
| September 08, 2025 | 15 | 15 | 15 | 15.1 | 14.85 | 251,851 |
| September 05, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 14.95 | 114,364 |
| September 04, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15 | 223,811 |
| September 03, 2025 | 14.9 | 14.9 | 14.9 | 15.05 | 14.85 | 187,954 |
| September 02, 2025 | 14.95 | 14.85 | 14.85 | 15.05 | 14.55 | 380,951 |
| September 01, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.8 | 295,991 |
| August 29, 2025 | 15.35 | 15.1 | 15.1 | 15.35 | 15.1 | 266,777 |
| August 28, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15.1 | 256,408 |
| August 27, 2025 | 15.34 | 15.25 | 15.25 | 15.49 | 15.2 | 414,860 |
| August 26, 2025 | 15.39 | 15.25 | 15.25 | 15.44 | 15.25 | 314,227 |
| August 25, 2025 | 15.59 | 15.54 | 15.54 | 15.69 | 15.34 | 330,759 |
| August 22, 2025 | 15.93 | 15.49 | 15.49 | 16.08 | 15.49 | 355,973 |
| August 21, 2025 | 15.98 | 15.93 | 15.93 | 16.37 | 15.93 | 378,731 |
| August 20, 2025 | 16.42 | 15.78 | 15.78 | 16.57 | 15.78 | 779,400 |
| August 19, 2025 | 16.42 | 16.32 | 16.32 | 16.52 | 16.03 | 803,246 |
| August 18, 2025 | 16.13 | 16.13 | 16.13 | 16.42 | 15.98 | 1.03M |
| August 15, 2025 | 15.93 | 16.03 | 16.03 | 16.13 | 15.64 | 1.2M |
| August 14, 2025 | 15.39 | 15.69 | 15.69 | 15.93 | 15.39 | 682,677 |
| August 13, 2025 | 15.69 | 15.39 | 15.39 | 15.83 | 15.34 | 653,527 |
| August 12, 2025 | 15.64 | 15.44 | 15.44 | 15.69 | 15.39 | 288,857 |
| August 11, 2025 | 15.78 | 15.39 | 15.39 | 15.78 | 15.25 | 431,038 |
| August 08, 2025 | 15.25 | 15.59 | 15.59 | 15.78 | 15.25 | 453,640 |
| August 07, 2025 | 15.54 | 15.25 | 15.25 | 15.64 | 15.25 | 406,172 |
| August 06, 2025 | 15.59 | 15.49 | 15.49 | 15.83 | 15.49 | 183,823 |
| August 05, 2025 | 15.88 | 15.49 | 15.49 | 15.88 | 15.49 | 261,661 |
| August 04, 2025 | 15.59 | 15.78 | 15.78 | 15.83 | 15.39 | 194,867 |
| August 01, 2025 | 15.64 | 15.74 | 15.74 | 15.93 | 15.44 | 262,743 |
| July 31, 2025 | 16.42 | 15.74 | 15.74 | 16.42 | 15.69 | 573,260 |
| July 30, 2025 | 15.64 | 16.23 | 16.23 | 16.23 | 15.54 | 812,070 |
| July 29, 2025 | 15.78 | 15.64 | 15.64 | 16.08 | 15.64 | 263,221 |
| July 28, 2025 | 16.32 | 15.78 | 15.78 | 16.42 | 15.64 | 432,265 |
| July 25, 2025 | 15.78 | 15.88 | 15.88 | 16.47 | 15.78 | 872,108 |
| July 24, 2025 | 15.83 | 15.69 | 15.69 | 16.18 | 15.69 | 727,729 |
| July 23, 2025 | 15.29 | 16.08 | 16.08 | 16.27 | 15.29 | 1.6M |
| July 22, 2025 | 15.44 | 15.15 | 15.15 | 15.93 | 15.15 | 795,529 |
| July 21, 2025 | 15.1 | 15.29 | 15.29 | 15.44 | 15.1 | 196,573 |
| July 18, 2025 | 15.49 | 15.1 | 15.1 | 15.49 | 15.1 | 219,968 |
| July 17, 2025 | 15.1 | 15.29 | 15.29 | 15.49 | 15.1 | 210,278 |
| July 16, 2025 | 15.1 | 15.1 | 15.1 | 15.25 | 14.95 | 156,111 |
| July 15, 2025 | 14.85 | 15.05 | 15.05 | 15.15 | 14.85 | 120,379 |
| July 14, 2025 | 14.8 | 14.9 | 14.9 | 15.44 | 14.61 | 650,128 |
| July 11, 2025 | 14.41 | 14.66 | 14.66 | 14.9 | 14.41 | 336,884 |
| July 10, 2025 | 14.71 | 14.41 | 14.41 | 14.71 | 14.41 | 348,808 |
| July 09, 2025 | 15 | 14.71 | 14.71 | 15.05 | 14.71 | 229,180 |
| July 08, 2025 | 15.05 | 14.8 | 14.8 | 15.39 | 14.8 | 437,989 |
| July 07, 2025 | 15.25 | 15.34 | 15.34 | 15.69 | 15.05 | 315,163 |