16.20
+0.05(+0.31%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.15 | 16.2 | 16.2 | 16.2 | 16.1 | 453,825 |
September 25, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16.15 | 835,726 |
September 24, 2025 | 16.2 | 16.25 | 16.25 | 16.3 | 16.2 | 271,888 |
September 23, 2025 | 16.25 | 16.2 | 16.2 | 16.3 | 16.1 | 914,555 |
September 22, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 16.25 | 333,927 |
September 19, 2025 | 16.25 | 16.3 | 16.3 | 16.3 | 16.15 | 670,937 |
September 18, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.25 | 875,369 |
September 17, 2025 | 16.25 | 16.25 | 16.25 | 16.35 | 16.2 | 1.2M |
September 16, 2025 | 16.6 | 16.25 | 16.25 | 16.6 | 16.2 | 2.33M |
September 15, 2025 | 16.75 | 16.6 | 16.6 | 16.75 | 16.5 | 1.19M |
September 12, 2025 | 16.75 | 16.75 | 16.75 | 16.9 | 16.7 | 1.17M |
September 11, 2025 | 16.8 | 16.65 | 16.65 | 17 | 16.65 | 4.15M |
September 10, 2025 | 16.95 | 17.1 | 17.1 | 17.1 | 16.9 | 1.36M |
September 09, 2025 | 16.9 | 17 | 17 | 17 | 16.9 | 700,340 |
September 08, 2025 | 17 | 16.9 | 16.9 | 17 | 16.8 | 1.45M |
September 05, 2025 | 17.05 | 17 | 17 | 17.05 | 16.9 | 793,874 |
September 04, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 16.85 | 1.49M |
September 03, 2025 | 16.85 | 17.05 | 17.05 | 17.2 | 16.85 | 3.31M |
September 02, 2025 | 16.65 | 16.85 | 16.85 | 16.9 | 16.65 | 1.88M |
September 01, 2025 | 16.7 | 16.6 | 16.6 | 16.75 | 16.6 | 982,715 |
August 29, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.5 | 485,850 |
August 28, 2025 | 16.5 | 16.6 | 16.6 | 16.7 | 16.5 | 697,783 |
August 27, 2025 | 16.55 | 16.5 | 16.5 | 16.6 | 16.4 | 1.32M |
August 26, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.4 | 2.22M |
August 25, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.65 | 897,428 |
August 22, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.55 | 1.43M |
August 21, 2025 | 16.65 | 16.65 | 16.65 | 16.75 | 16.6 | 1.09M |
August 20, 2025 | 16.6 | 16.6 | 16.6 | 16.75 | 16.5 | 2.48M |
August 19, 2025 | 16.4 | 16.4 | 16.4 | 16.5 | 16.25 | 1.47M |
August 18, 2025 | 16.4 | 16.4 | 16.4 | 16.6 | 16.3 | 1.67M |
August 15, 2025 | 16.5 | 16.3 | 16.3 | 16.55 | 16.25 | 1.63M |
August 14, 2025 | 16.2 | 16.45 | 16.45 | 16.55 | 16.2 | 3.31M |
August 13, 2025 | 15.7 | 16.15 | 16.15 | 16.2 | 15.7 | 4.59M |
August 12, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.55 | 2.39M |
August 11, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.45 | 1.78M |
August 08, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.35 | 298,167 |
August 07, 2025 | 15.35 | 15.45 | 15.45 | 15.5 | 15.35 | 538,771 |
August 06, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.35 | 713,486 |
August 05, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.3 | 326,574 |
August 04, 2025 | 15.15 | 15.4 | 15.4 | 15.4 | 15.15 | 427,732 |
August 01, 2025 | 15.1 | 15.25 | 15.25 | 15.3 | 15.1 | 509,319 |
July 31, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15.15 | 601,511 |
July 30, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.2 | 463,454 |
July 29, 2025 | 15.3 | 15.25 | 15.25 | 15.3 | 15.1 | 1.72M |
July 28, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.2 | 512,492 |
July 25, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.25 | 615,437 |
July 24, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.3 | 243,954 |
July 23, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.25 | 438,952 |
July 22, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 15.2 | 698,584 |
July 21, 2025 | 15.4 | 15.3 | 15.3 | 15.45 | 15.3 | 576,076 |
July 18, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 613,006 |
July 17, 2025 | 15.45 | 15.5 | 15.5 | 15.55 | 15.4 | 1.59M |
July 16, 2025 | 15.4 | 15.4 | 15.4 | 15.5 | 15.4 | 482,522 |
July 15, 2025 | 15.35 | 15.45 | 15.45 | 15.5 | 15.35 | 615,652 |
July 14, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.35 | 771,428 |
July 11, 2025 | 15.3 | 15.55 | 15.55 | 15.6 | 15.3 | 3.31M |
July 10, 2025 | 15.2 | 15.3 | 15.3 | 15.3 | 15.15 | 666,059 |
July 09, 2025 | 15.3 | 15.25 | 15.25 | 15.3 | 15.15 | 886,962 |
July 08, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.25 | 1.18M |
July 07, 2025 | 15 | 15.3 | 15.3 | 15.35 | 15 | 1.14M |