15.40
-0.1(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.55 | 15.5 | 15.5 | 15.6 | 15.25 | 491,703 |
| August 15, 2025 | 15.3 | 15.5 | 15.5 | 15.6 | 15.15 | 404,857 |
| August 14, 2025 | 14.8 | 15.4 | 15.4 | 15.4 | 14.7 | 658,628 |
| August 13, 2025 | 14.9 | 14.9 | 14.9 | 15.05 | 14.65 | 453,779 |
| August 12, 2025 | 14.85 | 14.8 | 14.8 | 15 | 14.65 | 223,590 |
| August 11, 2025 | 15.2 | 14.8 | 14.8 | 15.2 | 14.6 | 286,578 |
| August 08, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.15 | 130,864 |
| August 07, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15.05 | 76,600 |
| August 06, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.1 | 112,000 |
| August 05, 2025 | 15.1 | 15.1 | 15.1 | 15.2 | 15.05 | 83,483 |
| August 04, 2025 | 15.2 | 15.2 | 15.2 | 15.35 | 14.95 | 114,373 |
| August 01, 2025 | 14.7 | 15.5 | 15.5 | 15.5 | 14.6 | 290,386 |
| July 31, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.7 | 63,256 |
| July 30, 2025 | 14.75 | 14.95 | 14.95 | 15 | 14.75 | 66,745 |
| July 29, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.7 | 72,333 |
| July 28, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.85 | 115,081 |
| July 25, 2025 | 15.1 | 15.1 | 15.1 | 15.3 | 15.1 | 175,888 |
| July 24, 2025 | 15.05 | 15 | 15 | 15.1 | 14.9 | 92,193 |
| July 23, 2025 | 14.8 | 15.05 | 15.05 | 15.15 | 14.8 | 170,111 |
| July 22, 2025 | 14.6 | 14.65 | 14.65 | 14.8 | 14.55 | 120,812 |
| July 21, 2025 | 14.75 | 14.7 | 14.7 | 14.75 | 14.6 | 68,447 |
| July 18, 2025 | 14.7 | 14.6 | 14.6 | 14.75 | 14.55 | 76,808 |
| July 17, 2025 | 14.4 | 14.5 | 14.5 | 14.5 | 14.3 | 142,300 |
| July 16, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.2 | 124,058 |
| July 15, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 14.25 | 56,535 |
| July 14, 2025 | 14.2 | 14.2 | 14.2 | 14.35 | 14.15 | 49,193 |
| July 11, 2025 | 14.15 | 14.25 | 14.25 | 14.3 | 14.1 | 76,538 |
| July 10, 2025 | 14.3 | 14.25 | 14.25 | 14.35 | 14.1 | 138,560 |
| July 09, 2025 | 14.35 | 14.35 | 14.35 | 14.4 | 14.25 | 86,523 |
| July 08, 2025 | 14.6 | 14.4 | 14.4 | 14.6 | 14.3 | 120,595 |
| July 07, 2025 | 14.95 | 14.75 | 14.75 | 14.95 | 14.6 | 41,228 |
| July 04, 2025 | 15 | 14.8 | 14.8 | 15 | 14.65 | 103,103 |
| July 03, 2025 | 14.75 | 15 | 15 | 15 | 14.75 | 195,547 |
| July 02, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.5 | 159,477 |
| July 01, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.6 | 76,371 |
| June 30, 2025 | 14.9 | 14.7 | 14.7 | 14.9 | 14.55 | 63,383 |
| June 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.6 | 79,025 |
| June 26, 2025 | 14.6 | 14.85 | 14.85 | 14.9 | 14.55 | 126,690 |
| June 25, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.55 | 83,015 |
| June 24, 2025 | 14.4 | 14.6 | 14.6 | 14.65 | 14.3 | 110,232 |
| June 23, 2025 | 14.05 | 14.15 | 14.15 | 14.25 | 13.85 | 238,962 |
| June 20, 2025 | 14.6 | 14.45 | 14.45 | 14.85 | 14.2 | 675,619 |
| June 19, 2025 | 15.75 | 15.75 | 14.85 | 16 | 15.7 | 498,677 |
| June 18, 2025 | 15.45 | 15.7 | 14.8 | 15.75 | 15.45 | 153,929 |
| June 17, 2025 | 15.45 | 15.45 | 14.57 | 15.5 | 15.4 | 126,737 |
| June 16, 2025 | 15.6 | 15.4 | 14.52 | 15.6 | 15.4 | 221,439 |
| June 13, 2025 | 15.5 | 15.5 | 14.61 | 15.6 | 15.5 | 146,313 |
| June 12, 2025 | 15.65 | 15.6 | 14.71 | 15.7 | 15.55 | 112,921 |
| June 11, 2025 | 15.65 | 15.65 | 14.76 | 15.65 | 15.55 | 176,332 |
| June 10, 2025 | 15.5 | 15.6 | 14.71 | 15.8 | 15.5 | 122,196 |
| June 09, 2025 | 15.6 | 15.4 | 14.52 | 15.6 | 15.2 | 295,295 |
| June 06, 2025 | 15.65 | 15.5 | 14.61 | 15.65 | 15.15 | 874,948 |
| June 05, 2025 | 16.3 | 16.1 | 15.18 | 16.3 | 16.1 | 60,403 |
| June 04, 2025 | 16.1 | 16.2 | 15.27 | 16.25 | 16 | 77,278 |
| June 03, 2025 | 16.1 | 15.95 | 15.04 | 16.2 | 15.95 | 141,153 |
| June 02, 2025 | 16.4 | 16.1 | 15.18 | 16.4 | 16 | 170,385 |
| May 29, 2025 | 16.6 | 16.4 | 15.46 | 16.6 | 16.25 | 72,216 |
| May 28, 2025 | 16.65 | 16.5 | 16.5 | 16.7 | 16.35 | 125,443 |
| May 27, 2025 | 16.55 | 16.5 | 16.5 | 16.75 | 16.25 | 162,368 |
| May 26, 2025 | 16.8 | 16.55 | 16.55 | 16.8 | 16.5 | 175,874 |