15.65
-0.4(-2.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.05 | 15.65 | 15.65 | 16.05 | 15.65 | 121,183 |
| September 25, 2025 | 16.1 | 16.05 | 16.05 | 16.3 | 16.05 | 89,306 |
| September 24, 2025 | 16.45 | 16.1 | 16.1 | 16.55 | 15.95 | 122,637 |
| September 23, 2025 | 16.25 | 16.25 | 16.25 | 16.35 | 16.15 | 167,384 |
| September 22, 2025 | 16.75 | 16.7 | 16.7 | 17.25 | 16.35 | 271,461 |
| September 19, 2025 | 16.35 | 16.35 | 16.35 | 16.7 | 16.3 | 88,103 |
| September 18, 2025 | 16.45 | 16.35 | 16.35 | 16.5 | 16.2 | 152,936 |
| September 17, 2025 | 16.8 | 16.35 | 16.35 | 16.8 | 16.35 | 660,533 |
| September 16, 2025 | 15.3 | 16.8 | 16.8 | 16.8 | 15.3 | 1.25M |
| September 15, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 14.8 | 262,724 |
| September 12, 2025 | 15.3 | 15.3 | 15.3 | 15.6 | 15.3 | 270,769 |
| September 11, 2025 | 16.55 | 15.35 | 15.35 | 16.55 | 15.3 | 659,158 |
| September 10, 2025 | 16.7 | 16.55 | 16.55 | 16.75 | 16.55 | 168,841 |
| September 09, 2025 | 17.15 | 16.7 | 16.7 | 17.2 | 16.65 | 215,431 |
| September 08, 2025 | 17.15 | 17.1 | 17.1 | 17.45 | 17.05 | 118,031 |
| September 05, 2025 | 17 | 16.95 | 16.95 | 17.05 | 16.9 | 94,425 |
| September 04, 2025 | 17 | 16.9 | 16.9 | 17.05 | 16.9 | 63,078 |
| September 03, 2025 | 16.9 | 16.95 | 16.95 | 17.15 | 16.85 | 103,962 |
| September 02, 2025 | 17.15 | 16.9 | 16.9 | 17.35 | 16.85 | 143,031 |
| September 01, 2025 | 17.7 | 17.15 | 17.15 | 17.7 | 16.85 | 386,610 |
| August 29, 2025 | 18 | 17.7 | 17.7 | 18 | 17.7 | 126,421 |
| August 28, 2025 | 18 | 17.9 | 17.9 | 18.45 | 17.9 | 267,210 |
| August 27, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.8 | 103,432 |
| August 26, 2025 | 17.9 | 17.8 | 17.8 | 18 | 17.7 | 148,691 |
| August 25, 2025 | 18.2 | 17.9 | 17.9 | 18.2 | 17.9 | 127,244 |
| August 22, 2025 | 18 | 18 | 18 | 18 | 17.8 | 75,179 |
| August 21, 2025 | 18.15 | 18 | 18 | 18.15 | 17.9 | 108,747 |
| August 20, 2025 | 18.1 | 18 | 18 | 18.15 | 17.6 | 117,654 |
| August 19, 2025 | 18.05 | 17.95 | 17.95 | 18.2 | 17.95 | 90,775 |
| August 18, 2025 | 18.1 | 18.05 | 18.05 | 18.15 | 18.05 | 116,874 |
| August 15, 2025 | 18.35 | 18.1 | 18.1 | 18.35 | 18.1 | 86,716 |
| August 14, 2025 | 17.9 | 18.2 | 18.2 | 18.25 | 17.9 | 187,404 |
| August 13, 2025 | 17.7 | 17.85 | 17.85 | 17.9 | 17.7 | 118,538 |
| August 12, 2025 | 17.65 | 17.65 | 17.65 | 17.8 | 17.6 | 92,954 |
| August 11, 2025 | 18.1 | 17.65 | 17.65 | 18.1 | 17.5 | 314,541 |
| August 08, 2025 | 18.35 | 18.15 | 18.15 | 18.35 | 18 | 102,620 |
| August 07, 2025 | 18.45 | 18.4 | 18.4 | 18.45 | 18.35 | 120,382 |
| August 06, 2025 | 18.35 | 18.35 | 18.35 | 18.45 | 18.2 | 158,590 |
| August 05, 2025 | 18.05 | 18.2 | 18.2 | 18.35 | 18.05 | 96,202 |
| August 04, 2025 | 17.8 | 18.05 | 18.05 | 18.1 | 17.75 | 50,678 |
| August 01, 2025 | 18.05 | 17.95 | 17.95 | 18.2 | 17.8 | 96,946 |
| July 31, 2025 | 18.35 | 18.05 | 18.05 | 18.35 | 18 | 71,547 |
| July 30, 2025 | 18 | 18.25 | 18.25 | 18.4 | 18 | 101,574 |
| July 29, 2025 | 18.05 | 17.95 | 17.95 | 18.1 | 17.9 | 259,105 |
| July 28, 2025 | 18.3 | 18.05 | 18.05 | 18.3 | 18.05 | 54,470 |
| July 25, 2025 | 18.2 | 18.3 | 18.3 | 18.35 | 18.1 | 93,990 |
| July 24, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 18.05 | 106,179 |
| July 23, 2025 | 18 | 18.2 | 18.2 | 18.25 | 18 | 128,634 |
| July 22, 2025 | 17.95 | 18 | 18 | 18.25 | 17.8 | 505,442 |
| July 21, 2025 | 18.5 | 18.25 | 18.25 | 19.8 | 18.25 | 2.72M |
| July 18, 2025 | 17.9 | 18 | 18 | 18 | 17.65 | 86,579 |
| July 17, 2025 | 17.7 | 17.8 | 17.8 | 17.95 | 17.6 | 91,611 |
| July 16, 2025 | 17.55 | 17.6 | 17.6 | 17.8 | 17.5 | 81,912 |
| July 15, 2025 | 18.05 | 17.55 | 17.55 | 18.2 | 17.5 | 102,961 |
| July 14, 2025 | 17.75 | 17.5 | 17.5 | 17.75 | 17.5 | 70,745 |
| July 11, 2025 | 17.5 | 17.75 | 17.75 | 17.9 | 17.5 | 70,168 |
| July 10, 2025 | 17.65 | 17.5 | 17.5 | 17.7 | 17.5 | 48,088 |
| July 09, 2025 | 17.6 | 17.65 | 17.65 | 17.85 | 17.6 | 56,511 |
| July 08, 2025 | 18.2 | 17.6 | 17.6 | 18.2 | 17.55 | 136,783 |
| July 07, 2025 | 18.25 | 18 | 18 | 18.25 | 17.8 | 77,223 |