15.95
-0.15(-0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16 | 16.1 | 16.1 | 16.3 | 15.9 | 141,608 |
| August 15, 2025 | 16.1 | 16.05 | 16.05 | 16.8 | 16.05 | 90,881 |
| August 14, 2025 | 15.9 | 16.1 | 16.1 | 16.1 | 15.55 | 92,806 |
| August 13, 2025 | 16.2 | 15.75 | 15.75 | 16.85 | 15.75 | 102,125 |
| August 12, 2025 | 15.55 | 15.9 | 15.9 | 15.9 | 15.1 | 133,449 |
| August 11, 2025 | 16 | 15.6 | 15.6 | 16 | 15.55 | 55,152 |
| August 08, 2025 | 16.4 | 16 | 16 | 17.45 | 15.85 | 154,847 |
| August 07, 2025 | 16.6 | 16.25 | 16.25 | 16.9 | 15.8 | 87,370 |
| August 06, 2025 | 16.65 | 16.85 | 16.85 | 17.1 | 16.6 | 139,104 |
| August 05, 2025 | 16.85 | 16.4 | 16.4 | 17.5 | 16.1 | 296,824 |
| August 04, 2025 | 16 | 17.25 | 17.25 | 17.25 | 15.2 | 588,882 |
| August 01, 2025 | 14.1 | 15.7 | 15.7 | 15.7 | 14.1 | 190,621 |
| July 31, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.1 | 24,550 |
| July 30, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.35 | 10,073 |
| July 29, 2025 | 14.8 | 14.6 | 14.6 | 14.8 | 14.6 | 18,137 |
| July 28, 2025 | 14.35 | 14.9 | 14.9 | 15.05 | 14.2 | 41,640 |
| July 25, 2025 | 14.7 | 14.35 | 14.35 | 14.85 | 14.3 | 25,460 |
| July 24, 2025 | 14.9 | 14.7 | 14.7 | 15.15 | 14.65 | 26,611 |
| July 23, 2025 | 14.5 | 14.8 | 14.8 | 14.8 | 14.35 | 46,025 |
| July 22, 2025 | 14.7 | 14.4 | 14.4 | 14.8 | 14.1 | 42,701 |
| July 21, 2025 | 14.35 | 14.1 | 14.1 | 14.4 | 14 | 14,380 |
| July 18, 2025 | 14.9 | 14.3 | 14.3 | 14.9 | 14.2 | 32,422 |
| July 17, 2025 | 14.1 | 14.15 | 14.15 | 14.55 | 13.7 | 32,504 |
| July 16, 2025 | 14.1 | 14.35 | 14.35 | 14.9 | 14.1 | 19,530 |
| July 15, 2025 | 14.1 | 14.2 | 14.2 | 15.15 | 13.9 | 40,035 |
| July 14, 2025 | 14.3 | 14.1 | 14.1 | 14.5 | 14 | 23,015 |
| July 11, 2025 | 14.7 | 14.5 | 14.5 | 15.2 | 14.1 | 95,505 |
| July 10, 2025 | 13.9 | 14.7 | 14.7 | 14.7 | 13.9 | 110,096 |
| July 09, 2025 | 13.5 | 13.4 | 13.4 | 13.55 | 13.4 | 19,149 |
| July 08, 2025 | 13.6 | 13.8 | 13.8 | 13.8 | 13.6 | 19,003 |
| July 07, 2025 | 14.55 | 14.05 | 14.05 | 14.55 | 14.05 | 5,377 |
| July 04, 2025 | 14.2 | 14.1 | 14.1 | 14.2 | 14 | 16,001 |
| July 03, 2025 | 14.7 | 14.6 | 14.6 | 14.85 | 14.25 | 23,260 |
| July 02, 2025 | 14 | 14.55 | 14.55 | 14.55 | 14 | 8,163 |
| July 01, 2025 | 14 | 14.25 | 14.25 | 14.25 | 14 | 28,548 |
| June 30, 2025 | 13.9 | 13.85 | 13.85 | 13.9 | 13.65 | 7,071 |
| June 27, 2025 | 14 | 14.35 | 14.35 | 14.35 | 13.95 | 22,224 |
| June 26, 2025 | 14 | 14 | 14 | 14.4 | 13.95 | 20,659 |
| June 25, 2025 | 13.95 | 14 | 14 | 14 | 13.95 | 20,890 |
| June 24, 2025 | 15 | 13.95 | 13.95 | 15 | 13.8 | 12,207 |
| June 23, 2025 | 14.3 | 14.3 | 14.3 | 14.4 | 13.95 | 15,012 |
| June 20, 2025 | 14.35 | 14.4 | 14.4 | 14.4 | 14.25 | 9,810 |
| June 19, 2025 | 15.1 | 14.35 | 14.35 | 15.1 | 14.3 | 43,190 |
| June 18, 2025 | 14.85 | 15.2 | 15.2 | 15.9 | 14.75 | 36,955 |
| June 17, 2025 | 15.2 | 14.85 | 14.85 | 15.5 | 14.8 | 31,802 |
| June 16, 2025 | 14.4 | 15.4 | 15.4 | 15.45 | 14.2 | 44,591 |
| June 13, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.55 | 26,050 |
| June 12, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.7 | 26,490 |
| June 11, 2025 | 14.95 | 14.85 | 14.85 | 15.15 | 14.6 | 121,468 |
| June 10, 2025 | 15.95 | 15.2 | 15.2 | 15.95 | 15.2 | 24,227 |
| June 09, 2025 | 15.65 | 15.2 | 15.2 | 15.65 | 15.15 | 47,545 |
| June 06, 2025 | 15.7 | 15.85 | 15.85 | 16.45 | 15.5 | 47,253 |
| June 05, 2025 | 15.35 | 15.75 | 15.75 | 16.1 | 15.35 | 69,186 |
| June 04, 2025 | 16.5 | 16.05 | 16.05 | 16.9 | 16 | 194,216 |
| June 03, 2025 | 14.85 | 16.35 | 16.35 | 16.35 | 14.3 | 210,834 |
| June 02, 2025 | 15.9 | 14.9 | 14.9 | 15.9 | 14.7 | 97,363 |
| May 29, 2025 | 16.25 | 15.9 | 15.9 | 16.3 | 15.35 | 140,168 |
| May 28, 2025 | 17.55 | 16.7 | 16.7 | 17.6 | 16.7 | 166,285 |
| May 27, 2025 | 17.95 | 17.5 | 17.5 | 17.95 | 17 | 664,818 |
| May 26, 2025 | 15.95 | 16.9 | 16.9 | 16.9 | 15.95 | 329,944 |