16.45
+0.05(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 15.05 | 391,264 |
| July 03, 2025 | 14.95 | 15.15 | 15.15 | 15.15 | 14.95 | 767,457 |
| July 02, 2025 | 15.1 | 15 | 15 | 15.1 | 15 | 460,570 |
| July 01, 2025 | 14.9 | 15.1 | 15.1 | 15.15 | 14.9 | 1.22M |
| June 30, 2025 | 14.9 | 14.9 | 14.9 | 14.95 | 14.8 | 2.87M |
| June 27, 2025 | 15.55 | 15.6 | 14.82 | 15.6 | 15.5 | 3.41M |
| June 26, 2025 | 15.5 | 15.55 | 14.77 | 15.55 | 15.45 | 1.42M |
| June 25, 2025 | 15.4 | 15.5 | 14.73 | 15.5 | 15.4 | 1.42M |
| June 24, 2025 | 15.4 | 15.4 | 14.63 | 15.4 | 15.35 | 770,947 |
| June 23, 2025 | 15.4 | 15.3 | 14.54 | 15.45 | 15.3 | 1.61M |
| June 20, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.4 | 608,433 |
| June 19, 2025 | 15.4 | 15.45 | 15.45 | 15.45 | 15.4 | 535,201 |
| June 18, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.4 | 868,547 |
| June 17, 2025 | 15.4 | 15.45 | 15.45 | 15.45 | 15.4 | 467,246 |
| June 16, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.35 | 689,662 |
| June 13, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.35 | 578,904 |
| June 12, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.4 | 466,633 |
| June 11, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 15.4 | 789,636 |
| June 10, 2025 | 15.35 | 15.4 | 15.4 | 15.6 | 15.35 | 1.28M |
| June 09, 2025 | 15.4 | 15.35 | 15.35 | 15.45 | 15.35 | 327,848 |
| June 06, 2025 | 15.35 | 15.35 | 15.35 | 15.4 | 15.35 | 323,011 |
| June 05, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.35 | 253,252 |
| June 04, 2025 | 15.4 | 15.45 | 15.45 | 15.45 | 15.3 | 576,314 |
| June 03, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 15.25 | 361,885 |
| June 02, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.2 | 653,377 |
| May 29, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 15.35 | 1.54M |
| May 28, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.35 | 197,525 |
| May 27, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15.35 | 554,871 |
| May 26, 2025 | 15.35 | 15.5 | 15.5 | 15.55 | 15.35 | 1.09M |