15.95
+0.05(+0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.8 | 15.95 | 15.95 | 15.95 | 15.75 | 21.16M |
| August 15, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.75 | 19.37M |
| August 14, 2025 | 15.75 | 15.85 | 15.85 | 15.95 | 15.75 | 30.66M |
| August 13, 2025 | 15.7 | 15.75 | 15.75 | 15.75 | 15.6 | 20.83M |
| August 12, 2025 | 15.5 | 15.65 | 15.65 | 15.7 | 15.5 | 18.3M |
| August 11, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.45 | 28.53M |
| August 08, 2025 | 15.55 | 15.6 | 15.6 | 15.65 | 15.5 | 25.92M |
| August 07, 2025 | 15.55 | 15.5 | 15.5 | 15.6 | 15.5 | 21.33M |
| August 06, 2025 | 15.4 | 15.5 | 15.5 | 15.55 | 15.35 | 25.16M |
| August 05, 2025 | 15.35 | 15.4 | 15.4 | 15.4 | 15.3 | 25.47M |
| August 04, 2025 | 15.15 | 15.35 | 15.35 | 15.45 | 15.15 | 21.85M |
| August 01, 2025 | 15.05 | 15.3 | 15.3 | 15.35 | 15.05 | 23.05M |
| July 31, 2025 | 15.25 | 15.2 | 15.2 | 15.3 | 15.2 | 17.54M |
| July 30, 2025 | 15.2 | 15.35 | 15.35 | 15.35 | 15.2 | 20.11M |
| July 29, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 29.41M |
| July 28, 2025 | 15.3 | 15.2 | 15.2 | 15.35 | 15.2 | 14.75M |
| July 25, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 14.79M |
| July 24, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.25 | 19.2M |
| July 23, 2025 | 15.35 | 15.4 | 15.4 | 15.4 | 15.3 | 19.56M |
| July 22, 2025 | 15.35 | 15.2 | 15.2 | 15.45 | 15.2 | 25.2M |
| July 21, 2025 | 15.5 | 15.35 | 15.35 | 15.55 | 15.3 | 18.06M |
| July 18, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.4 | 17.99M |
| July 17, 2025 | 15.35 | 15.45 | 15.45 | 15.5 | 15.35 | 31.88M |
| July 16, 2025 | 15.2 | 15.4 | 15.4 | 15.4 | 15.1 | 39.84M |
| July 15, 2025 | 15.3 | 15.2 | 15.2 | 15.35 | 15.1 | 32.48M |
| July 14, 2025 | 15.25 | 15.35 | 15.35 | 15.4 | 15.2 | 43.34M |
| July 11, 2025 | 15.1 | 15.25 | 15.25 | 15.35 | 15.05 | 65.54M |
| July 10, 2025 | 14.95 | 15.05 | 15.05 | 15.05 | 14.8 | 42.16M |
| July 09, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.8 | 30.22M |
| July 08, 2025 | 15.2 | 14.9 | 14.9 | 15.2 | 14.9 | 50.91M |
| July 07, 2025 | 14.9 | 15.25 | 15.25 | 15.25 | 14.9 | 68.51M |
| July 04, 2025 | 15.15 | 14.9 | 14.9 | 15.2 | 14.9 | 67.02M |
| July 03, 2025 | 14.95 | 15.15 | 15.15 | 15.15 | 14.95 | 41.09M |
| July 02, 2025 | 15.2 | 14.95 | 14.95 | 15.25 | 14.9 | 62.6M |
| July 01, 2025 | 15 | 15.35 | 15.35 | 15.35 | 15 | 65.6M |
| June 30, 2025 | 14.8 | 14.95 | 14.95 | 15.25 | 14.75 | 121.38M |
| June 27, 2025 | 16.3 | 16.1 | 15.25 | 16.35 | 16.1 | 144.37M |
| June 26, 2025 | 16.1 | 16.4 | 15.53 | 16.4 | 16 | 170.25M |
| June 25, 2025 | 16 | 16.1 | 15.25 | 16.15 | 15.75 | 166.06M |
| June 24, 2025 | 16.1 | 15.9 | 15.06 | 16.15 | 15.9 | 158.27M |
| June 23, 2025 | 15.9 | 15.9 | 15.06 | 15.95 | 15.65 | 167.48M |
| June 20, 2025 | 16.45 | 16.05 | 16.05 | 16.5 | 16.05 | 181.11M |
| June 19, 2025 | 16.5 | 16.3 | 16.3 | 16.5 | 16.3 | 37.58M |
| June 18, 2025 | 16.5 | 16.55 | 16.55 | 16.65 | 16.45 | 61.85M |
| June 17, 2025 | 16.55 | 16.35 | 16.35 | 16.65 | 16.35 | 55.78M |
| June 16, 2025 | 16.3 | 16.5 | 16.5 | 16.55 | 16.2 | 49.7M |
| June 13, 2025 | 16.35 | 16.3 | 16.3 | 16.55 | 16.25 | 56.12M |
| June 12, 2025 | 16.2 | 16.5 | 16.5 | 16.65 | 16.15 | 67.47M |
| June 11, 2025 | 16.25 | 16.25 | 16.25 | 16.4 | 15.85 | 181.69M |
| June 10, 2025 | 17.5 | 17.1 | 17.1 | 17.55 | 17.1 | 100.71M |
| June 09, 2025 | 17.85 | 17.6 | 17.6 | 17.9 | 17.5 | 54.27M |
| June 06, 2025 | 17.5 | 17.65 | 17.65 | 17.75 | 17.45 | 47.38M |
| June 05, 2025 | 17.7 | 17.4 | 17.4 | 17.8 | 17.35 | 39.37M |
| June 04, 2025 | 17.4 | 17.65 | 17.65 | 17.65 | 17.3 | 63.06M |
| June 03, 2025 | 17.2 | 17.4 | 17.4 | 17.45 | 17.1 | 102.75M |
| June 02, 2025 | 17.25 | 17.05 | 17.05 | 17.25 | 17 | 64.81M |
| May 29, 2025 | 17.5 | 17.3 | 17.3 | 17.55 | 17.25 | 69.74M |
| May 28, 2025 | 17.55 | 17.3 | 17.3 | 17.6 | 17.25 | 61.76M |
| May 27, 2025 | 17.55 | 17.45 | 17.45 | 17.6 | 17.4 | 62.83M |
| May 26, 2025 | 17.65 | 17.8 | 17.8 | 17.9 | 17.6 | 68.05M |