15.85
-0.2(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16 | 16.25 | 16.25 | 16.3 | 15.95 | 9M |
| August 14, 2025 | 16.1 | 16 | 16 | 16.3 | 15.9 | 6.38M |
| August 13, 2025 | 15.45 | 15.9 | 15.9 | 16 | 15.45 | 7.85M |
| August 12, 2025 | 15.15 | 15.35 | 15.35 | 15.45 | 15.15 | 5.57M |
| August 11, 2025 | 15 | 15.15 | 15.15 | 15.2 | 14.85 | 5.19M |
| August 08, 2025 | 14.8 | 15 | 15 | 15.1 | 14.8 | 7.17M |
| August 07, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.7 | 3.57M |
| August 06, 2025 | 14.75 | 14.85 | 14.85 | 15 | 14.7 | 5.97M |
| August 05, 2025 | 14.55 | 14.7 | 14.7 | 14.75 | 14.55 | 5.07M |
| August 04, 2025 | 14.4 | 14.55 | 14.55 | 14.7 | 14.4 | 5.23M |
| August 01, 2025 | 14.45 | 14.5 | 14.5 | 14.6 | 14.25 | 4.37M |
| July 31, 2025 | 14.75 | 14.55 | 14.55 | 14.8 | 14.5 | 5.51M |
| July 30, 2025 | 14.8 | 14.7 | 14.7 | 14.9 | 14.6 | 3.62M |
| July 29, 2025 | 15.2 | 14.8 | 14.8 | 15.25 | 14.75 | 7.54M |
| July 28, 2025 | 15.65 | 15.41 | 15.12 | 15.65 | 15.36 | 8.7M |
| July 25, 2025 | 15.8 | 15.65 | 15.35 | 15.89 | 15.65 | 7.81M |
| July 24, 2025 | 15.99 | 15.89 | 15.59 | 16.14 | 15.8 | 7.91M |
| July 23, 2025 | 15.99 | 16.04 | 15.74 | 16.09 | 15.75 | 7.29M |
| July 22, 2025 | 15.89 | 15.75 | 15.45 | 15.99 | 15.75 | 7.77M |
| July 21, 2025 | 16.14 | 15.94 | 15.64 | 16.62 | 15.94 | 24.82M |
| July 18, 2025 | 16.14 | 16.23 | 15.93 | 16.23 | 15.6 | 19.06M |
| July 17, 2025 | 15.7 | 16.04 | 15.74 | 16.04 | 15.65 | 15.17M |
| July 16, 2025 | 15.46 | 15.75 | 15.45 | 15.75 | 15.46 | 16.51M |
| July 15, 2025 | 15.6 | 15.65 | 15.35 | 15.8 | 15.26 | 27.07M |
| July 14, 2025 | 15.89 | 15.65 | 15.35 | 15.89 | 15.55 | 21.44M |
| July 11, 2025 | 15.65 | 15.85 | 15.55 | 16.19 | 15.55 | 41.74M |
| July 10, 2025 | 15.31 | 15.65 | 15.35 | 15.85 | 15.26 | 70.56M |
| July 09, 2025 | 16.48 | 15.31 | 15.02 | 16.67 | 15.12 | 223.27M |
| July 08, 2025 | 16.77 | 16.77 | 16.45 | 16.77 | 16.77 | 112.09M |
| July 07, 2025 | 14 | 15.26 | 14.97 | 15.26 | 14 | 73.79M |
| July 04, 2025 | 13.32 | 13.9 | 13.64 | 13.95 | 13.32 | 28.47M |
| July 03, 2025 | 13.22 | 13.32 | 13.07 | 13.41 | 13.17 | 7.83M |
| July 02, 2025 | 13.22 | 13.22 | 12.97 | 13.27 | 13.07 | 5.39M |
| July 01, 2025 | 13.12 | 13.22 | 12.97 | 13.27 | 13.07 | 6.42M |
| June 30, 2025 | 13.12 | 13.07 | 12.83 | 13.22 | 13.03 | 4.72M |
| June 27, 2025 | 13.07 | 13.17 | 12.92 | 13.32 | 13.07 | 6.12M |
| June 26, 2025 | 12.98 | 13.07 | 12.83 | 13.17 | 12.98 | 4.7M |
| June 25, 2025 | 12.88 | 12.98 | 12.73 | 13.12 | 12.83 | 6.28M |
| June 24, 2025 | 12.98 | 12.83 | 12.59 | 12.98 | 12.78 | 6.62M |
| June 23, 2025 | 12.93 | 12.78 | 12.54 | 13.03 | 12.78 | 4.22M |
| June 20, 2025 | 13.17 | 12.98 | 12.73 | 13.22 | 12.93 | 34.25M |
| June 19, 2025 | 13.07 | 13.17 | 12.92 | 13.27 | 13.03 | 7.04M |
| June 18, 2025 | 13.17 | 13.07 | 12.83 | 13.17 | 12.93 | 7.33M |
| June 17, 2025 | 13.17 | 13.03 | 12.78 | 13.22 | 12.83 | 7.61M |
| June 16, 2025 | 13.22 | 13.12 | 12.87 | 13.41 | 13.12 | 6.83M |
| June 13, 2025 | 13.41 | 13.27 | 13.02 | 13.56 | 13.27 | 11.34M |
| June 12, 2025 | 13.37 | 13.56 | 13.3 | 13.56 | 13.07 | 91.42M |
| June 11, 2025 | 13.9 | 13.56 | 13.3 | 13.9 | 12.98 | 105.53M |
| June 10, 2025 | 13.03 | 13.9 | 13.64 | 14.14 | 13.03 | 126.82M |
| June 09, 2025 | 12.39 | 13.03 | 12.78 | 13.07 | 12.39 | 81.04M |
| June 06, 2025 | 12.25 | 12.39 | 12.16 | 12.44 | 12.25 | 70.02M |
| June 05, 2025 | 12.3 | 12.25 | 12.02 | 12.35 | 12.15 | 70M |
| June 04, 2025 | 12.3 | 12.39 | 12.16 | 12.59 | 12.05 | 73.3M |
| June 03, 2025 | 12.3 | 12.35 | 12.11 | 12.49 | 12.15 | 5.17M |
| June 02, 2025 | 12.05 | 12.39 | 12.16 | 12.39 | 12.01 | 3.39M |
| May 29, 2025 | 12.25 | 12.15 | 11.92 | 12.25 | 12.05 | 2.82M |
| May 28, 2025 | 12.01 | 12.25 | 12.02 | 12.25 | 12.01 | 4.07M |
| May 27, 2025 | 12.1 | 11.96 | 11.73 | 12.15 | 11.96 | 2.28M |
| May 26, 2025 | 12.05 | 12.1 | 11.87 | 12.15 | 11.96 | 2.92M |
| May 23, 2025 | 12.01 | 12.05 | 11.83 | 12.1 | 12.01 | 1.09M |
