16.05
-0.25(-1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 16.35 | 16.05 | 16.05 | 16.35 | 16.05 | 376,544 |
| September 08, 2025 | 16.5 | 16.3 | 16.3 | 16.65 | 16.3 | 169,825 |
| September 05, 2025 | 16.7 | 16.5 | 16.5 | 16.7 | 16.25 | 204,038 |
| September 04, 2025 | 16.85 | 16.35 | 16.35 | 16.95 | 16.35 | 479,632 |
| September 03, 2025 | 16.05 | 16.6 | 16.6 | 16.8 | 16.05 | 786,928 |
| September 02, 2025 | 15.95 | 16 | 16 | 16.2 | 15.8 | 211,465 |
| September 01, 2025 | 16.35 | 15.95 | 15.95 | 16.35 | 15.9 | 381,268 |
| August 29, 2025 | 16.55 | 16.2 | 16.2 | 16.55 | 16.2 | 232,491 |
| August 28, 2025 | 16.1 | 16.3 | 16.3 | 16.6 | 16.1 | 397,206 |
| August 27, 2025 | 16.05 | 16.1 | 16.1 | 16.25 | 16.05 | 293,152 |
| August 26, 2025 | 16.25 | 16.05 | 16.05 | 16.35 | 16.05 | 292,044 |
| August 25, 2025 | 16.25 | 16.1 | 16.1 | 16.35 | 15.75 | 608,496 |
| August 22, 2025 | 16 | 15.9 | 15.9 | 16.2 | 15.9 | 197,976 |
| August 21, 2025 | 15.6 | 16 | 16 | 16.15 | 15.5 | 823,220 |
| August 20, 2025 | 15.8 | 15.7 | 15.7 | 16.1 | 15.7 | 416,334 |
| August 19, 2025 | 16.05 | 15.75 | 15.75 | 16.2 | 15.6 | 416,418 |
| August 18, 2025 | 16 | 16.15 | 16.15 | 16.4 | 16 | 446,624 |
| August 15, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 15.8 | 539,999 |
| August 14, 2025 | 16.05 | 16.1 | 16.1 | 16.15 | 16 | 380,599 |
| August 13, 2025 | 16.15 | 16.05 | 16.05 | 16.6 | 16.05 | 509,204 |
| August 12, 2025 | 16.1 | 16 | 16 | 16.15 | 16 | 179,498 |
| August 11, 2025 | 16.2 | 15.85 | 15.85 | 16.2 | 15.85 | 197,702 |
| August 08, 2025 | 15.9 | 16 | 16 | 16.35 | 15.9 | 297,327 |
| August 07, 2025 | 16 | 15.8 | 15.8 | 16.2 | 15.75 | 635,372 |
| August 06, 2025 | 16 | 16 | 16 | 16.25 | 15.95 | 184,712 |
| August 05, 2025 | 15.75 | 16.05 | 16.05 | 16.15 | 15.7 | 299,910 |
| August 04, 2025 | 15.35 | 15.7 | 15.7 | 15.95 | 15.05 | 368,635 |
| August 01, 2025 | 15.3 | 15.45 | 15.45 | 15.45 | 14.8 | 355,700 |
| July 31, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.2 | 223,043 |
| July 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.15 | 169,004 |
| July 29, 2025 | 15.5 | 15.35 | 15.35 | 15.65 | 15.3 | 253,407 |
| July 28, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.5 | 279,079 |
| July 25, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.4 | 174,531 |
| July 24, 2025 | 15.45 | 15.4 | 15.4 | 15.6 | 15.3 | 118,180 |
| July 23, 2025 | 15.2 | 15.35 | 15.35 | 15.4 | 15.05 | 238,725 |
| July 22, 2025 | 15.45 | 15 | 15 | 15.55 | 15 | 420,960 |
| July 21, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15.3 | 234,455 |
| July 18, 2025 | 15.65 | 15.3 | 15.3 | 15.85 | 15.3 | 318,605 |
| July 17, 2025 | 15.3 | 15.35 | 15.35 | 15.55 | 15.3 | 346,253 |
| July 16, 2025 | 15.25 | 15.2 | 15.2 | 15.6 | 15.2 | 332,312 |
| July 15, 2025 | 15.3 | 15.25 | 15.25 | 15.45 | 15.25 | 169,084 |
| July 14, 2025 | 15.4 | 15.25 | 15.25 | 15.65 | 15.2 | 371,829 |
| July 11, 2025 | 15 | 15.4 | 15.4 | 15.75 | 15 | 312,505 |
| July 10, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15.05 | 155,015 |
| July 09, 2025 | 15.05 | 15.15 | 15.15 | 15.25 | 15.05 | 154,372 |
| July 08, 2025 | 15.2 | 15.1 | 15.1 | 15.35 | 14.9 | 367,588 |
| July 07, 2025 | 15.4 | 15.2 | 15.2 | 15.4 | 15.1 | 233,471 |
| July 04, 2025 | 15.8 | 15.4 | 15.4 | 15.8 | 15.4 | 235,601 |
| July 03, 2025 | 15.75 | 15.8 | 15.8 | 15.9 | 15.75 | 116,947 |
| July 02, 2025 | 15.85 | 15.65 | 15.65 | 15.85 | 15.65 | 134,821 |
| July 01, 2025 | 15.85 | 15.85 | 15.85 | 16.05 | 15.75 | 172,464 |
| June 30, 2025 | 16.1 | 15.65 | 15.65 | 16.1 | 15.6 | 185,257 |
| June 27, 2025 | 15.85 | 15.75 | 15.75 | 15.9 | 15.7 | 148,080 |
| June 26, 2025 | 15.95 | 15.8 | 15.8 | 16.05 | 15.8 | 93,061 |
| June 25, 2025 | 15.85 | 15.75 | 15.75 | 16.1 | 15.7 | 212,407 |
| June 24, 2025 | 15.45 | 15.65 | 15.65 | 15.85 | 15.35 | 267,927 |
| June 23, 2025 | 15.5 | 15.15 | 15.15 | 15.5 | 15 | 404,422 |
| June 20, 2025 | 15.85 | 15.55 | 15.55 | 15.85 | 15.5 | 579,239 |
| June 19, 2025 | 16.1 | 15.85 | 15.85 | 16.1 | 15.8 | 296,615 |
| June 18, 2025 | 16.25 | 16.1 | 16.1 | 16.35 | 16.1 | 138,348 |