17.15
-0.05(-0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 17.05 | 17.2 | 17.2 | 17.35 | 16.9 | 4.74M |
| March 13, 2025 | 17.05 | 17.2 | 17.2 | 17.35 | 16.9 | 4.75M |
| March 12, 2025 | 17.1 | 16.95 | 16.95 | 17.2 | 16.9 | 3.98M |
| March 11, 2025 | 16.7 | 17.05 | 17.05 | 17.15 | 16.6 | 13.8M |
| March 10, 2025 | 16.5 | 16.4 | 16.4 | 16.7 | 16.35 | 4.35M |
| March 07, 2025 | 16.35 | 16.45 | 16.45 | 16.45 | 16.3 | 2.19M |
| March 06, 2025 | 16.25 | 16.35 | 16.35 | 16.45 | 16.2 | 2.33M |
| March 05, 2025 | 16.25 | 16.25 | 16.25 | 16.45 | 16.15 | 3.95M |
| March 04, 2025 | 15.85 | 16.2 | 16.2 | 16.2 | 15.75 | 3.65M |
| March 03, 2025 | 15.7 | 15.9 | 15.9 | 15.9 | 15.65 | 3.59M |
| February 27, 2025 | 15.55 | 15.7 | 15.7 | 15.7 | 15.55 | 2.39M |
| February 26, 2025 | 15.45 | 15.6 | 15.6 | 15.65 | 15.45 | 2.14M |
| February 25, 2025 | 15.5 | 15.6 | 15.6 | 15.6 | 15.45 | 1.4M |
| February 24, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.5 | 869,362 |
| February 21, 2025 | 15.5 | 15.6 | 15.6 | 15.6 | 15.45 | 1.65M |
| February 20, 2025 | 15.45 | 15.5 | 15.5 | 15.55 | 15.45 | 1.24M |
| February 19, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.45 | 756,092 |
| February 18, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.4 | 770,231 |
| February 17, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.4 | 1.36M |
| February 14, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.3 | 695,863 |
| February 13, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.3 | 859,568 |
| February 12, 2025 | 15.25 | 15.35 | 15.35 | 15.35 | 15.25 | 617,496 |
| February 11, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 617,496 |
| February 10, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 860,829 |
| February 07, 2025 | 15.4 | 15.35 | 15.35 | 15.4 | 15.3 | 549,508 |
| February 06, 2025 | 15.35 | 15.4 | 15.4 | 15.4 | 15.35 | 268,346 |
| February 05, 2025 | 15.45 | 15.3 | 15.3 | 15.5 | 15.3 | 1.18M |
| February 04, 2025 | 15.3 | 15.35 | 15.35 | 15.5 | 15.3 | 961,220 |
| February 03, 2025 | 15.45 | 15.35 | 15.35 | 15.5 | 15.35 | 1.6M |
| January 22, 2025 | 15.35 | 15.45 | 15.45 | 15.45 | 15.35 | 657,038 |
| January 21, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 360,032 |
| January 20, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 15.2 | 368,128 |
| January 17, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15.25 | 301,026 |
| January 16, 2025 | 15.3 | 15.25 | 15.25 | 15.4 | 15.2 | 1.04M |
| January 15, 2025 | 15.15 | 15.15 | 15.15 | 15.25 | 15.15 | 663,360 |
| January 14, 2025 | 15.25 | 15.15 | 15.15 | 15.3 | 15.1 | 674,551 |
| January 13, 2025 | 15.2 | 15.1 | 15.1 | 15.2 | 15 | 1.8M |
| January 10, 2025 | 15.2 | 15.2 | 15.2 | 15.3 | 15.2 | 785,642 |
| January 09, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 15.25 | 641,910 |
| January 08, 2025 | 15.3 | 15.35 | 15.35 | 15.35 | 15.2 | 567,460 |
| January 07, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 15.25 | 342,651 |
| January 06, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.25 | 866,162 |
| January 03, 2025 | 15.2 | 15.25 | 15.25 | 15.25 | 15.15 | 291,236 |
| January 02, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15.1 | 1.92M |
| December 31, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.15 | 1.01M |
| December 30, 2024 | 15.3 | 15.25 | 15.25 | 15.35 | 15.25 | 500,368 |
| December 27, 2024 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 233,761 |
| December 26, 2024 | 15.3 | 15.3 | 15.3 | 15.4 | 15.3 | 237,928 |
| December 25, 2024 | 15.35 | 15.3 | 15.3 | 15.45 | 15.25 | 635,794 |
| December 24, 2024 | 15.3 | 15.35 | 15.35 | 15.45 | 15.25 | 557,733 |
| December 23, 2024 | 15.2 | 15.35 | 15.35 | 15.45 | 15.2 | 818,528 |
| December 20, 2024 | 15.1 | 15.05 | 15.05 | 15.2 | 15.05 | 1.84M |
| December 19, 2024 | 15.2 | 15.2 | 15.2 | 15.25 | 15.2 | 1.44M |
| December 18, 2024 | 15.4 | 15.35 | 15.35 | 15.5 | 15.3 | 903,647 |
| December 17, 2024 | 15.4 | 15.5 | 15.5 | 15.5 | 15.4 | 776,968 |
| December 16, 2024 | 15.5 | 15.45 | 15.45 | 15.55 | 15.45 | 798,165 |
| December 13, 2024 | 15.55 | 15.5 | 15.5 | 15.55 | 15.45 | 537,326 |
| December 12, 2024 | 15.6 | 15.55 | 15.55 | 15.65 | 15.55 | 553,230 |
| December 11, 2024 | 15.65 | 15.6 | 15.6 | 15.65 | 15.55 | 685,586 |
| December 10, 2024 | 15.6 | 15.6 | 15.6 | 15.7 | 15.6 | 849,759 |