16.30
-0.05(-0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.15 | 16.25 | 16.25 | 16.25 | 16.05 | 306,113 |
| August 14, 2025 | 16.05 | 16.1 | 16.1 | 16.3 | 16.05 | 245,082 |
| August 13, 2025 | 16.3 | 16.05 | 16.05 | 16.5 | 16 | 390,821 |
| August 12, 2025 | 16.35 | 16.3 | 16.3 | 16.5 | 16.2 | 240,095 |
| August 11, 2025 | 16.6 | 16.15 | 16.15 | 16.6 | 16.15 | 312,658 |
| August 08, 2025 | 16.45 | 16.6 | 16.6 | 16.75 | 16.35 | 382,181 |
| August 07, 2025 | 16.55 | 16.5 | 16.5 | 16.55 | 16.35 | 126,908 |
| August 06, 2025 | 16.4 | 16.55 | 16.55 | 16.55 | 16.4 | 218,634 |
| August 05, 2025 | 16.3 | 16.4 | 16.4 | 16.5 | 16.3 | 215,950 |
| August 04, 2025 | 16.15 | 16.2 | 16.2 | 16.35 | 16 | 212,283 |
| August 01, 2025 | 16.2 | 16.35 | 16.35 | 16.45 | 15.75 | 339,428 |
| July 31, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16.1 | 299,880 |
| July 30, 2025 | 16.25 | 16.45 | 16.45 | 16.45 | 16.1 | 221,594 |
| July 29, 2025 | 16.6 | 16.25 | 16.25 | 16.6 | 16.25 | 292,153 |
| July 28, 2025 | 16.75 | 16.55 | 16.55 | 16.75 | 16.55 | 113,071 |
| July 25, 2025 | 16.65 | 16.75 | 16.75 | 17.1 | 16.65 | 423,705 |
| July 24, 2025 | 16.5 | 16.5 | 16.5 | 16.7 | 16.5 | 291,688 |
| July 23, 2025 | 16.35 | 16.4 | 16.4 | 16.55 | 16.35 | 125,819 |
| July 22, 2025 | 16.65 | 16.25 | 16.25 | 16.65 | 16.2 | 392,717 |
| July 21, 2025 | 16.7 | 16.7 | 16.7 | 16.75 | 16.6 | 66,964 |
| July 18, 2025 | 16.9 | 16.65 | 16.65 | 16.9 | 16.65 | 300,129 |
| July 17, 2025 | 16.9 | 16.8 | 16.8 | 16.95 | 16.75 | 179,154 |
| July 16, 2025 | 16.8 | 16.85 | 16.85 | 16.9 | 16.7 | 125,001 |
| July 15, 2025 | 16.85 | 16.8 | 16.8 | 17 | 16.7 | 167,477 |
| July 14, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.8 | 131,879 |
| July 11, 2025 | 16.65 | 16.85 | 16.85 | 16.9 | 16.65 | 103,903 |
| July 10, 2025 | 17.05 | 16.65 | 16.65 | 17.05 | 16.65 | 197,218 |
| July 09, 2025 | 16.9 | 17.05 | 17.05 | 17.55 | 16.8 | 203,953 |
| July 08, 2025 | 17.05 | 16.85 | 16.85 | 17.05 | 16.75 | 185,290 |
| July 07, 2025 | 17.4 | 17.05 | 17.05 | 17.4 | 16.9 | 259,287 |
| July 04, 2025 | 17.9 | 17.4 | 17.4 | 17.9 | 17.35 | 394,153 |
| July 03, 2025 | 17.6 | 17.75 | 17.75 | 17.95 | 17.6 | 347,578 |
| July 02, 2025 | 18 | 17.8 | 17.8 | 18 | 17.6 | 799,532 |
| July 01, 2025 | 20.1 | 20.1 | 18.46 | 20.3 | 20 | 846,968 |
| June 30, 2025 | 20.35 | 19.95 | 18.32 | 20.35 | 19.95 | 512,067 |
| June 27, 2025 | 20.2 | 20.3 | 18.64 | 20.4 | 20.2 | 355,547 |
| June 26, 2025 | 20.25 | 20.2 | 18.55 | 20.4 | 20.15 | 262,566 |
| June 25, 2025 | 20.3 | 20.1 | 18.46 | 20.3 | 20 | 212,890 |
| June 24, 2025 | 19.8 | 20 | 18.37 | 20.05 | 19.8 | 119,948 |
| June 23, 2025 | 19.7 | 19.55 | 17.95 | 19.7 | 19.35 | 235,383 |
| June 20, 2025 | 20.15 | 20 | 20 | 20.2 | 19.75 | 231,547 |
| June 19, 2025 | 20.5 | 20.1 | 20.1 | 20.5 | 20.1 | 250,041 |
| June 18, 2025 | 20.2 | 20.5 | 20.5 | 20.5 | 20.2 | 211,111 |
| June 17, 2025 | 20.1 | 20.2 | 20.2 | 20.25 | 20 | 158,031 |
| June 16, 2025 | 19.75 | 20.05 | 20.05 | 20.1 | 19.7 | 186,805 |
| June 13, 2025 | 20.05 | 19.95 | 19.95 | 20.2 | 19.95 | 304,388 |
| June 12, 2025 | 20.3 | 20.15 | 20.15 | 20.3 | 20.05 | 274,252 |
| June 11, 2025 | 20.3 | 20.3 | 20.3 | 20.4 | 20.2 | 252,059 |
| June 10, 2025 | 20.05 | 20.3 | 20.3 | 20.4 | 20.05 | 146,390 |
| June 09, 2025 | 20.45 | 20.05 | 20.05 | 20.45 | 20 | 290,158 |
| June 06, 2025 | 20.15 | 20.25 | 20.25 | 20.6 | 20.15 | 139,097 |
| June 05, 2025 | 20.55 | 20.3 | 20.3 | 20.7 | 20.3 | 210,503 |
| June 04, 2025 | 20.3 | 20.55 | 20.55 | 20.55 | 20.2 | 233,628 |
| June 03, 2025 | 20.4 | 20.15 | 20.15 | 20.45 | 20.05 | 147,467 |
| June 02, 2025 | 20.65 | 20.15 | 20.15 | 20.7 | 20.05 | 254,071 |
| May 29, 2025 | 20.85 | 20.65 | 20.65 | 20.95 | 20.55 | 403,258 |
| May 28, 2025 | 21 | 20.85 | 20.85 | 21.15 | 20.8 | 161,913 |
| May 27, 2025 | 21.15 | 21 | 21 | 21.3 | 20.95 | 200,233 |
| May 26, 2025 | 21.1 | 21.1 | 21.1 | 21.25 | 21 | 179,278 |
| May 23, 2025 | 21.2 | 21.1 | 21.1 | 21.25 | 21.05 | 245,764 |