15.50
+0.15(+0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 15.35 | 15.45 | 15.45 | 15.55 | 15.35 | 1.96M |
| October 17, 2024 | 15.35 | 15.35 | 15.35 | 15.45 | 15.35 | 879,023 |
| October 16, 2024 | 15.4 | 15.35 | 15.35 | 15.45 | 15.3 | 1.52M |
| October 15, 2024 | 15.35 | 15.4 | 15.4 | 15.5 | 15.3 | 1.17M |
| October 14, 2024 | 15.3 | 15.35 | 15.35 | 15.4 | 15.25 | 973,802 |
| October 11, 2024 | 15.15 | 15.25 | 15.25 | 15.35 | 15.15 | 725,727 |
| October 09, 2024 | 15.15 | 15.15 | 15.15 | 15.25 | 15.1 | 989,132 |
| October 08, 2024 | 15.25 | 15.15 | 15.15 | 15.35 | 15.15 | 1.7M |
| October 07, 2024 | 15.4 | 15.4 | 15.4 | 15.45 | 15.25 | 854,323 |
| October 04, 2024 | 15.45 | 15.3 | 15.3 | 15.45 | 15.25 | 805,404 |
| October 01, 2024 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 672,723 |
| September 30, 2024 | 15.45 | 15.5 | 15.5 | 15.5 | 15.4 | 884,845 |
| September 27, 2024 | 15.55 | 15.5 | 15.5 | 15.55 | 15.45 | 1.5M |
| September 26, 2024 | 15.5 | 15.4 | 15.4 | 15.55 | 15.4 | 1.39M |
| September 25, 2024 | 15.4 | 15.45 | 15.45 | 15.45 | 15.3 | 1.75M |
| September 24, 2024 | 15.25 | 15.4 | 15.4 | 15.4 | 15.2 | 1.58M |
| September 23, 2024 | 15.35 | 15.25 | 15.25 | 15.35 | 15.25 | 931,874 |
| September 20, 2024 | 15.1 | 15.3 | 15.3 | 15.3 | 15.1 | 1.87M |
| September 19, 2024 | 15.05 | 15.1 | 15.1 | 15.2 | 14.95 | 1.58M |
| September 18, 2024 | 14.9 | 15.05 | 15.05 | 15.1 | 14.9 | 1.38M |
| September 16, 2024 | 14.95 | 15 | 15 | 15.05 | 14.95 | 1.11M |
| September 13, 2024 | 14.9 | 14.95 | 14.95 | 14.95 | 14.85 | 358,486 |
| September 12, 2024 | 15 | 14.9 | 14.9 | 15 | 14.85 | 1.49M |
| September 11, 2024 | 14.95 | 14.85 | 14.85 | 15 | 14.85 | 1.52M |
| September 10, 2024 | 14.9 | 14.9 | 14.9 | 15 | 14.85 | 1.46M |
| September 09, 2024 | 14.6 | 14.8 | 14.8 | 14.9 | 14.55 | 2.05M |
| September 08, 2024 | 14.6 | 14.8 | 14.8 | 14.9 | 14.55 | 2.04M |
| September 06, 2024 | 14.95 | 14.9 | 14.9 | 15.05 | 14.75 | 823,062 |
| September 05, 2024 | 14.9 | 14.9 | 14.9 | 15.05 | 14.85 | 1.27M |
| September 04, 2024 | 15 | 14.7 | 14.7 | 15 | 14.6 | 3.81M |
| September 03, 2024 | 15.35 | 15.2 | 15.2 | 15.35 | 15.2 | 3.79M |
| September 02, 2024 | 15.5 | 15.35 | 15.35 | 15.5 | 15.35 | 1.12M |
| September 01, 2024 | 15.5 | 15.35 | 15.35 | 15.5 | 15.35 | 745,715 |
| August 30, 2024 | 15.25 | 15.45 | 15.45 | 15.45 | 15.25 | 1.12M |
| August 29, 2024 | 15.3 | 15.25 | 15.25 | 15.35 | 15.2 | 1.11M |
| August 28, 2024 | 15.3 | 15.35 | 15.35 | 15.4 | 15.25 | 1.11M |
| August 27, 2024 | 15.25 | 15.3 | 15.3 | 15.35 | 15.25 | 1.13M |
| August 26, 2024 | 15.15 | 15.35 | 15.35 | 15.4 | 15.1 | 3.21M |
| August 25, 2024 | 15.15 | 15.35 | 15.35 | 15.4 | 15.1 | 3.2M |
| August 23, 2024 | 14.95 | 15 | 15 | 15.05 | 14.9 | 903,415 |
| August 22, 2024 | 15.05 | 15 | 15 | 15.05 | 14.95 | 623,366 |
| August 21, 2024 | 15.05 | 15.1 | 15.1 | 15.1 | 14.9 | 1.55M |
| August 20, 2024 | 14.95 | 15 | 15 | 15.05 | 14.9 | 1.15M |
| August 19, 2024 | 15.05 | 14.85 | 14.85 | 15.05 | 14.8 | 1.2M |
| August 16, 2024 | 15 | 14.95 | 14.95 | 15.15 | 14.9 | 1.95M |
| August 15, 2024 | 15.05 | 14.8 | 14.8 | 15.1 | 14.75 | 3.08M |
| August 14, 2024 | 14.9 | 15.15 | 15.15 | 15.15 | 14.8 | 3.18M |
| August 13, 2024 | 14.95 | 14.75 | 14.75 | 14.95 | 14.75 | 904,857 |
| August 12, 2024 | 14.65 | 14.85 | 14.85 | 14.95 | 14.65 | 1.72M |
| August 09, 2024 | 14.35 | 14.65 | 14.65 | 14.95 | 14.35 | 2.45M |
| August 08, 2024 | 14.25 | 14.4 | 14.4 | 14.6 | 14.2 | 1.69M |
| August 07, 2024 | 14.15 | 14.55 | 14.55 | 14.55 | 14.15 | 1.82M |
| August 06, 2024 | 14.3 | 14.25 | 14.25 | 14.4 | 13.85 | 3.23M |
| August 05, 2024 | 14.6 | 13.95 | 13.95 | 14.7 | 13.75 | 6.44M |
| August 02, 2024 | 15.1 | 14.85 | 14.85 | 15.1 | 14.7 | 5.47M |
| August 01, 2024 | 15.1 | 15.2 | 15.2 | 15.25 | 15 | 2.08M |
| July 31, 2024 | 14.85 | 14.95 | 14.95 | 15.05 | 14.85 | 1.59M |
| July 30, 2024 | 14.95 | 14.9 | 14.9 | 15 | 14.75 | 2.85M |
| July 29, 2024 | 14.95 | 14.95 | 14.95 | 15.1 | 14.95 | 2.51M |
| July 26, 2024 | 15.05 | 14.95 | 14.95 | 15.15 | 14.9 | 9.37M |