16.70
+0.15(+0.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.45 | 16.55 | 16.55 | 16.65 | 16.4 | 203,522 |
| September 04, 2025 | 16.35 | 16.4 | 16.4 | 16.5 | 16.35 | 68,360 |
| September 03, 2025 | 16.3 | 16.3 | 16.3 | 16.35 | 16.3 | 55,537 |
| September 02, 2025 | 16.35 | 16.3 | 16.3 | 16.45 | 16.2 | 79,347 |
| September 01, 2025 | 16.25 | 16.25 | 16.25 | 16.3 | 16.25 | 50,690 |
| August 29, 2025 | 16.25 | 16.3 | 16.3 | 16.4 | 16.25 | 63,866 |
| August 28, 2025 | 16.25 | 16.25 | 16.25 | 16.3 | 16.2 | 105,138 |
| August 27, 2025 | 16.25 | 16.25 | 16.25 | 16.3 | 16.25 | 99,368 |
| August 26, 2025 | 16.3 | 16.25 | 16.25 | 16.4 | 16.25 | 80,224 |
| August 25, 2025 | 16.25 | 16.35 | 16.35 | 16.45 | 16.25 | 94,580 |
| August 22, 2025 | 16.25 | 16.25 | 16.25 | 16.45 | 16.25 | 101,704 |
| August 21, 2025 | 16.3 | 16.3 | 16.3 | 16.35 | 16.3 | 65,731 |
| August 20, 2025 | 16.4 | 16.3 | 16.3 | 16.45 | 16.2 | 143,361 |
| August 19, 2025 | 16.35 | 16.35 | 16.35 | 16.45 | 16.35 | 83,377 |
| August 18, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.3 | 90,314 |
| August 15, 2025 | 16.3 | 16.35 | 16.35 | 16.35 | 16.25 | 61,889 |
| August 14, 2025 | 16.3 | 16.3 | 16.3 | 16.35 | 16.25 | 104,319 |
| August 13, 2025 | 16.2 | 16.3 | 16.3 | 16.35 | 16.2 | 131,604 |
| August 12, 2025 | 16.2 | 16.3 | 16.3 | 16.35 | 16.15 | 81,854 |
| August 11, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.2 | 44,207 |
| August 08, 2025 | 16.35 | 16.35 | 16.35 | 16.4 | 16.3 | 40,120 |
| August 07, 2025 | 16.25 | 16.45 | 16.45 | 16.45 | 16.25 | 80,889 |
| August 06, 2025 | 16.35 | 16.3 | 16.3 | 16.4 | 16.25 | 76,488 |
| August 05, 2025 | 16.2 | 16.3 | 16.3 | 16.3 | 16.2 | 40,435 |
| August 04, 2025 | 16.3 | 16.2 | 16.2 | 16.3 | 16.1 | 35,050 |
| August 01, 2025 | 16.1 | 16.2 | 16.2 | 16.25 | 16 | 115,300 |
| July 31, 2025 | 16.25 | 16.2 | 16.2 | 16.3 | 16.15 | 110,198 |
| July 30, 2025 | 16.25 | 16.2 | 16.2 | 16.3 | 16.2 | 78,970 |
| July 29, 2025 | 16.3 | 16.25 | 16.25 | 16.4 | 16.25 | 33,252 |
| July 28, 2025 | 16.35 | 16.3 | 16.3 | 16.35 | 16.25 | 53,224 |
| July 25, 2025 | 16.35 | 16.35 | 16.35 | 16.45 | 16.25 | 63,528 |
| July 24, 2025 | 16.35 | 16.25 | 16.25 | 16.4 | 16.25 | 68,471 |
| July 23, 2025 | 16.2 | 16.3 | 16.3 | 16.45 | 16.15 | 46,846 |
| July 22, 2025 | 16.35 | 16.2 | 16.2 | 16.35 | 16.2 | 111,151 |
| July 21, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.3 | 115,885 |
| July 18, 2025 | 16.4 | 16.4 | 16.4 | 16.55 | 16.4 | 67,168 |
| July 17, 2025 | 16.4 | 16.45 | 16.45 | 16.5 | 16.4 | 62,062 |
| July 16, 2025 | 16.3 | 16.4 | 16.4 | 16.45 | 16.25 | 86,986 |
| July 15, 2025 | 16.1 | 16.35 | 16.35 | 16.35 | 16.05 | 136,726 |
| July 14, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.15 | 190,940 |
| July 11, 2025 | 16.35 | 16.3 | 16.3 | 16.4 | 16.3 | 60,093 |
| July 10, 2025 | 16.45 | 16.35 | 16.35 | 16.55 | 16.35 | 74,275 |
| July 09, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.5 | 50,044 |
| July 08, 2025 | 16.3 | 16.5 | 16.5 | 16.5 | 16.3 | 86,789 |
| July 07, 2025 | 16.5 | 16.4 | 16.4 | 16.7 | 16.4 | 101,551 |
| July 04, 2025 | 16.65 | 16.5 | 16.5 | 16.65 | 16.5 | 88,176 |
| July 03, 2025 | 16.7 | 16.65 | 16.65 | 16.75 | 16.55 | 129,961 |
| July 02, 2025 | 16.65 | 16.55 | 16.55 | 16.75 | 16.55 | 137,506 |
| July 01, 2025 | 16.8 | 16.7 | 16.7 | 16.8 | 16.7 | 120,797 |
| June 30, 2025 | 16.9 | 16.65 | 16.65 | 16.9 | 16.6 | 156,605 |
| June 27, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.75 | 84,738 |
| June 26, 2025 | 16.8 | 16.75 | 16.75 | 16.95 | 16.75 | 125,180 |
| June 25, 2025 | 17.1 | 16.75 | 16.75 | 17.1 | 16.75 | 91,797 |
| June 24, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.75 | 248,433 |
| June 23, 2025 | 16.75 | 16.65 | 16.65 | 16.75 | 16.65 | 154,643 |
| June 20, 2025 | 17.25 | 16.8 | 16.8 | 17.25 | 16.75 | 232,363 |
| June 19, 2025 | 17.3 | 17.1 | 17.1 | 17.3 | 17.1 | 135,209 |
| June 18, 2025 | 17.35 | 17.25 | 17.25 | 17.5 | 17.25 | 234,766 |
| June 17, 2025 | 17.25 | 17.2 | 17.2 | 17.4 | 17.2 | 345,721 |
| June 16, 2025 | 17.2 | 17.2 | 17.2 | 17.3 | 17.2 | 108,144 |