15.35
+0.1(+0.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.25 | 115,611 |
| October 16, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.2 | 254,838 |
| October 15, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15.2 | 194,158 |
| October 14, 2025 | 15.55 | 15.25 | 15.25 | 15.6 | 15.2 | 337,623 |
| October 13, 2025 | 15.4 | 15.5 | 15.5 | 15.6 | 15.3 | 177,168 |
| October 09, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.6 | 170,917 |
| October 08, 2025 | 15.85 | 15.7 | 15.7 | 15.85 | 15.7 | 296,189 |
| October 07, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.85 | 309,433 |
| October 03, 2025 | 16 | 15.95 | 15.95 | 16.1 | 15.95 | 123,694 |
| October 02, 2025 | 16.5 | 16.1 | 16.1 | 16.5 | 16 | 157,246 |
| October 01, 2025 | 16.2 | 16.05 | 16.05 | 16.35 | 16 | 236,321 |
| September 30, 2025 | 16.3 | 16.25 | 16.25 | 16.3 | 16 | 112,352 |
| September 29, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| September 26, 2025 | 16.55 | 16.2 | 16.2 | 16.65 | 16.15 | 268,235 |
| September 25, 2025 | 16.6 | 16.55 | 16.55 | 16.75 | 16.45 | 210,947 |
| September 24, 2025 | 16.7 | 16.6 | 16.6 | 16.7 | 16.45 | 211,615 |
| September 23, 2025 | 16.7 | 16.7 | 16.7 | 16.75 | 16.6 | 154,604 |
| September 22, 2025 | 17 | 16.85 | 16.85 | 17 | 16.65 | 185,383 |
| September 19, 2025 | 17.15 | 17 | 17 | 17.15 | 16.9 | 160,884 |
| September 18, 2025 | 16.75 | 17 | 17 | 17.1 | 16.65 | 423,456 |
| September 17, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.6 | 133,305 |
| September 16, 2025 | 16.85 | 16.6 | 16.6 | 16.85 | 16.55 | 208,257 |
| September 15, 2025 | 16.55 | 16.6 | 16.6 | 16.7 | 16.5 | 165,209 |
| September 12, 2025 | 16.45 | 16.6 | 16.6 | 16.7 | 16.45 | 101,738 |
| September 11, 2025 | 16.85 | 16.5 | 16.5 | 16.85 | 16.5 | 192,218 |
| September 10, 2025 | 16.85 | 16.8 | 16.8 | 16.9 | 16.75 | 146,752 |
| September 09, 2025 | 16.85 | 16.85 | 16.85 | 16.95 | 16.85 | 99,922 |
| September 08, 2025 | 17.1 | 16.75 | 16.75 | 17.1 | 16.55 | 210,297 |
| September 05, 2025 | 16.9 | 16.85 | 16.85 | 17 | 16.85 | 79,099 |
| September 04, 2025 | 16.75 | 16.9 | 16.9 | 17 | 16.75 | 174,245 |
| September 03, 2025 | 17 | 16.75 | 16.75 | 17 | 16.7 | 226,009 |
| September 02, 2025 | 17.1 | 16.95 | 16.95 | 17.1 | 16.75 | 181,612 |
| September 01, 2025 | 17.05 | 16.8 | 16.8 | 17.2 | 16.8 | 214,021 |
| August 29, 2025 | 17.35 | 17 | 17 | 17.35 | 17 | 147,919 |
| August 28, 2025 | 17.15 | 17.1 | 17.1 | 17.2 | 17.05 | 149,474 |
| August 27, 2025 | 17.25 | 17.2 | 17.2 | 17.5 | 17.05 | 412,632 |
| August 26, 2025 | 16.8 | 17.25 | 17.25 | 17.35 | 16.55 | 526,834 |
| August 25, 2025 | 16.75 | 16.7 | 16.7 | 17 | 16.65 | 268,131 |
| August 22, 2025 | 16.45 | 16.65 | 16.65 | 16.75 | 16.45 | 143,928 |
| August 21, 2025 | 16.35 | 16.45 | 16.45 | 16.8 | 16.35 | 268,686 |
| August 20, 2025 | 16.4 | 16.35 | 16.35 | 16.55 | 16.2 | 322,389 |
| August 19, 2025 | 16.85 | 16.4 | 16.4 | 16.85 | 16.3 | 534,354 |
| August 18, 2025 | 16.75 | 16.7 | 16.7 | 16.8 | 16.45 | 561,698 |
| August 15, 2025 | 16.7 | 16.75 | 16.75 | 16.8 | 16.55 | 208,387 |
| August 14, 2025 | 16.65 | 16.85 | 16.85 | 16.85 | 16.6 | 147,558 |
| August 13, 2025 | 16.85 | 16.7 | 16.7 | 16.85 | 16.4 | 961,701 |
| August 12, 2025 | 16.95 | 17.1 | 17.1 | 17.1 | 16.9 | 119,000 |
| August 11, 2025 | 17 | 17 | 17 | 17.1 | 16.9 | 217,919 |
| August 08, 2025 | 16.9 | 17.1 | 17.1 | 17.2 | 16.7 | 201,024 |
| August 07, 2025 | 17 | 16.9 | 16.9 | 17.05 | 16.75 | 231,909 |
| August 06, 2025 | 16.95 | 16.9 | 16.9 | 17.1 | 16.75 | 323,592 |
| August 05, 2025 | 16.55 | 16.8 | 16.8 | 16.85 | 16.55 | 250,705 |
| August 04, 2025 | 16.3 | 16.55 | 16.55 | 16.65 | 16.2 | 229,442 |
| August 01, 2025 | 16.1 | 16.4 | 16.4 | 16.45 | 15.8 | 361,974 |
| July 31, 2025 | 16.7 | 16.5 | 16.5 | 16.7 | 16.4 | 120,308 |
| July 30, 2025 | 16.3 | 16.6 | 16.6 | 16.7 | 16.25 | 306,539 |
| July 29, 2025 | 16.15 | 16.3 | 16.3 | 16.35 | 16.15 | 258,055 |
| July 28, 2025 | 16.1 | 16.15 | 16.15 | 16.25 | 16 | 174,260 |
| July 25, 2025 | 16.1 | 16.1 | 16.1 | 16.3 | 16.1 | 126,427 |
| July 24, 2025 | 16.05 | 16.15 | 16.15 | 16.15 | 15.95 | 186,849 |