16.45
-0.25(-1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 16 | 16.05 | 16.05 | 16.1 | 15.9 | 214,474 |
| July 22, 2025 | 16.3 | 15.95 | 15.95 | 16.35 | 15.9 | 268,919 |
| July 21, 2025 | 16.2 | 16.25 | 16.25 | 16.35 | 16.15 | 196,894 |
| July 18, 2025 | 16.4 | 16.2 | 16.2 | 16.4 | 16.15 | 63,131 |
| July 17, 2025 | 16.2 | 16.25 | 16.25 | 16.25 | 16.05 | 160,364 |
| July 16, 2025 | 15.9 | 16.05 | 16.05 | 16.35 | 15.85 | 172,527 |
| July 15, 2025 | 16 | 16 | 16 | 16.1 | 15.9 | 134,498 |
| July 14, 2025 | 16.05 | 16 | 16 | 16.15 | 15.9 | 311,539 |
| July 11, 2025 | 15.65 | 15.85 | 15.85 | 15.9 | 15.65 | 131,851 |
| July 10, 2025 | 15.8 | 15.65 | 15.65 | 15.85 | 15.65 | 135,658 |
| July 09, 2025 | 15.7 | 15.75 | 15.75 | 16.25 | 15.6 | 213,763 |
| July 08, 2025 | 16 | 15.7 | 15.7 | 16.25 | 15.65 | 794,589 |
| July 07, 2025 | 16.8 | 16.75 | 15.94 | 17.15 | 16.5 | 340,490 |
| July 04, 2025 | 17 | 16.7 | 15.89 | 17 | 16.7 | 387,516 |
| July 03, 2025 | 16.8 | 16.9 | 16.9 | 17.05 | 16.8 | 413,588 |
| July 02, 2025 | 16.8 | 16.8 | 16.8 | 16.85 | 16.75 | 95,200 |
| July 01, 2025 | 16.6 | 16.75 | 16.75 | 17.1 | 16.55 | 488,190 |
| June 30, 2025 | 16.45 | 16.55 | 16.55 | 16.75 | 16.3 | 292,028 |
| June 27, 2025 | 16.5 | 16.5 | 16.5 | 16.65 | 16.35 | 199,148 |
| June 26, 2025 | 16.3 | 16.35 | 16.35 | 16.55 | 16.3 | 153,419 |
| June 25, 2025 | 16.5 | 16.25 | 16.25 | 16.5 | 16.2 | 169,533 |
| June 24, 2025 | 16.1 | 16.3 | 16.3 | 16.45 | 16.1 | 271,947 |
| June 23, 2025 | 15.75 | 16 | 16 | 16.05 | 15.7 | 144,569 |
| June 20, 2025 | 16.15 | 16.15 | 16.15 | 16.35 | 15.9 | 265,827 |
| June 19, 2025 | 16.65 | 16.2 | 16.2 | 16.7 | 16.2 | 444,757 |
| June 18, 2025 | 16.75 | 16.75 | 16.75 | 16.8 | 16.7 | 112,051 |
| June 17, 2025 | 16.75 | 16.75 | 16.75 | 16.85 | 16.65 | 123,495 |
| June 16, 2025 | 16.4 | 16.7 | 16.7 | 16.75 | 16.4 | 319,803 |
| June 13, 2025 | 17 | 16.7 | 16.7 | 17 | 16.65 | 401,697 |
| June 12, 2025 | 16.9 | 17.1 | 17.1 | 17.15 | 16.9 | 279,247 |
| June 11, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 16.95 | 350,220 |
| June 10, 2025 | 17.45 | 17.5 | 17.5 | 17.65 | 17.35 | 276,736 |
| June 09, 2025 | 17.75 | 17.55 | 17.55 | 17.75 | 17.3 | 328,540 |
| June 06, 2025 | 17.5 | 17.5 | 17.5 | 17.85 | 17.25 | 392,088 |
| June 05, 2025 | 17.3 | 17.6 | 17.6 | 17.85 | 17.3 | 545,032 |
| June 04, 2025 | 17.05 | 17.2 | 17.2 | 17.35 | 16.85 | 461,620 |
| June 03, 2025 | 17.5 | 16.95 | 16.95 | 17.55 | 16.5 | 1.38M |
| June 02, 2025 | 18.05 | 17.5 | 17.5 | 18.35 | 17.5 | 1.32M |
| May 29, 2025 | 18.55 | 18.8 | 18.8 | 18.9 | 18.35 | 1.19M |
| May 28, 2025 | 18.35 | 18.65 | 18.65 | 19.2 | 18.35 | 3.19M |
| May 27, 2025 | 17.35 | 18.15 | 18.15 | 18.25 | 17.3 | 1.46M |
| May 26, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 16.8 | 576,723 |