16.60
+0.25(+1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.05 | 16.35 | 16.35 | 16.55 | 15.9 | 1.63M |
| August 15, 2025 | 16.35 | 16 | 16 | 16.5 | 15.85 | 1.71M |
| August 14, 2025 | 15.45 | 16 | 16 | 16.2 | 15.35 | 2.46M |
| August 13, 2025 | 15.3 | 15.4 | 15.4 | 15.8 | 15.2 | 1.52M |
| August 12, 2025 | 14.9 | 15.2 | 15.2 | 15.25 | 14.8 | 905,709 |
| August 11, 2025 | 15 | 14.75 | 14.75 | 15.05 | 14.3 | 1.96M |
| August 08, 2025 | 15.1 | 15.2 | 15.2 | 15.55 | 15.1 | 1.6M |
| August 07, 2025 | 15.3 | 15.1 | 15.1 | 15.75 | 15.1 | 2.11M |
| August 06, 2025 | 15.5 | 15.25 | 15.25 | 15.65 | 14.85 | 1.77M |
| August 05, 2025 | 16.2 | 15.5 | 15.5 | 16.35 | 15.15 | 2.77M |
| August 04, 2025 | 15.95 | 16.15 | 16.15 | 16.85 | 15.8 | 2.24M |
| August 01, 2025 | 15.15 | 16.15 | 16.15 | 16.8 | 14.9 | 3.48M |
| July 31, 2025 | 15 | 15.5 | 15.5 | 15.65 | 14.75 | 2.07M |
| July 30, 2025 | 14.85 | 15 | 15 | 15.2 | 14.45 | 2.14M |
| July 29, 2025 | 14.2 | 15.05 | 15.05 | 15.55 | 14.1 | 3.86M |
| July 28, 2025 | 14.05 | 14.2 | 14.2 | 14.4 | 13.75 | 2.34M |
| July 25, 2025 | 13.5 | 13.85 | 13.85 | 14 | 13.3 | 1.67M |
| July 24, 2025 | 13.35 | 13.4 | 13.4 | 13.6 | 13.1 | 1.33M |
| July 23, 2025 | 12.8 | 13.5 | 13.5 | 14.05 | 12.8 | 4M |
| July 22, 2025 | 13.1 | 12.8 | 12.8 | 13.2 | 12.65 | 1.32M |
| July 21, 2025 | 12.95 | 13.05 | 13.05 | 13.35 | 12.9 | 858,915 |
| July 18, 2025 | 13.3 | 12.95 | 12.95 | 13.4 | 12.85 | 749,463 |
| July 17, 2025 | 12.85 | 13.25 | 13.25 | 13.35 | 12.65 | 857,220 |
| July 16, 2025 | 13.15 | 12.8 | 12.8 | 13.45 | 12.8 | 1.25M |
| July 15, 2025 | 12.75 | 13 | 13 | 13.1 | 12.6 | 802,645 |
| July 14, 2025 | 12.75 | 12.75 | 12.75 | 13.2 | 12.5 | 1.86M |
| July 11, 2025 | 12.4 | 12.5 | 12.5 | 12.8 | 12.15 | 1.41M |
| July 10, 2025 | 12.7 | 12.4 | 12.4 | 12.9 | 12.2 | 1.87M |
| July 09, 2025 | 13.05 | 12.7 | 12.7 | 13.85 | 12.7 | 4.42M |
| July 08, 2025 | 14 | 13.2 | 13.2 | 14.05 | 13.05 | 7.14M |
| July 07, 2025 | 13.4 | 13.75 | 13.75 | 13.75 | 13.15 | 7.39M |
| July 04, 2025 | 11.4 | 12.5 | 12.5 | 12.5 | 11.4 | 2.51M |
| July 03, 2025 | 11.5 | 11.4 | 11.4 | 11.6 | 11.4 | 554,230 |
| July 02, 2025 | 12 | 11.4 | 11.4 | 12.05 | 11.35 | 714,927 |
| July 01, 2025 | 11.85 | 11.9 | 11.9 | 12.15 | 11.85 | 244,438 |
| June 30, 2025 | 12.05 | 11.9 | 11.9 | 12.1 | 11.85 | 150,488 |
| June 27, 2025 | 11.75 | 11.95 | 11.95 | 12.05 | 11.6 | 263,555 |
| June 26, 2025 | 11.6 | 11.85 | 11.85 | 12 | 11.6 | 202,796 |
| June 25, 2025 | 12 | 11.6 | 11.6 | 12.25 | 11.6 | 149,250 |
| June 24, 2025 | 11.6 | 11.95 | 11.95 | 12.2 | 11.6 | 291,549 |
| June 23, 2025 | 11.75 | 11.4 | 11.4 | 11.95 | 11.35 | 555,776 |
| June 20, 2025 | 11.3 | 11.95 | 11.95 | 12.2 | 11.2 | 528,427 |
| June 19, 2025 | 11.6 | 11.4 | 11.4 | 11.6 | 11.35 | 330,827 |
| June 18, 2025 | 11.8 | 11.7 | 11.7 | 11.8 | 11.5 | 375,107 |
| June 17, 2025 | 11.8 | 11.55 | 11.55 | 11.9 | 11.45 | 344,861 |
| June 16, 2025 | 12.2 | 11.4 | 11.4 | 12.2 | 11.25 | 954,865 |
| June 13, 2025 | 12 | 12.05 | 12.05 | 12.15 | 11.95 | 462,324 |
| June 12, 2025 | 12.15 | 12.15 | 12.15 | 12.3 | 11.95 | 224,138 |
| June 11, 2025 | 12.5 | 12.15 | 12.15 | 12.5 | 12.15 | 346,914 |
| June 10, 2025 | 12.4 | 12.5 | 12.5 | 12.6 | 12.3 | 106,173 |
| June 09, 2025 | 12.65 | 12.3 | 12.3 | 12.75 | 12.3 | 313,747 |
| June 06, 2025 | 12.55 | 12.65 | 12.65 | 12.95 | 12.55 | 160,047 |
| June 05, 2025 | 12.55 | 12.7 | 12.7 | 12.8 | 12.55 | 207,480 |
| June 04, 2025 | 12.65 | 12.55 | 12.55 | 12.7 | 12.4 | 230,655 |
| June 03, 2025 | 12.7 | 12.4 | 12.4 | 12.7 | 12.25 | 254,001 |
| June 02, 2025 | 13 | 12.4 | 12.4 | 13 | 12.3 | 373,123 |
| May 29, 2025 | 12.8 | 13 | 13 | 13.1 | 12.7 | 247,039 |
| May 28, 2025 | 12.8 | 12.7 | 12.7 | 12.9 | 12.65 | 362,022 |
| May 27, 2025 | 12.95 | 12.75 | 12.75 | 13.1 | 12.75 | 209,159 |
| May 26, 2025 | 13 | 13 | 13 | 13.1 | 12.9 | 218,653 |