16.05
-0.3(-1.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.5 | 16.05 | 16.05 | 16.5 | 16.05 | 24,736 |
| September 25, 2025 | 16.35 | 16.35 | 16.35 | 16.6 | 16.25 | 29,272 |
| September 24, 2025 | 16.8 | 16.35 | 16.35 | 16.8 | 16.25 | 29,234 |
| September 23, 2025 | 16.6 | 16.45 | 16.45 | 16.8 | 16.35 | 59,878 |
| September 22, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.2 | 72,461 |
| September 19, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.3 | 33,590 |
| September 18, 2025 | 16.55 | 16.6 | 16.6 | 16.7 | 16.25 | 127,004 |
| September 17, 2025 | 15.9 | 16.45 | 16.45 | 17.35 | 15.9 | 899,811 |
| September 16, 2025 | 15.85 | 15.8 | 15.8 | 16.1 | 15.8 | 65,154 |
| September 15, 2025 | 16.05 | 16.05 | 16.05 | 16.1 | 15.95 | 23,626 |
| September 12, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 16 | 24,742 |
| September 11, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16 | 38,523 |
| September 10, 2025 | 17 | 16.2 | 16.2 | 17 | 16.2 | 106,458 |
| September 09, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.25 | 60,366 |
| September 08, 2025 | 16.65 | 16.45 | 16.45 | 16.65 | 16.25 | 9,541 |
| September 05, 2025 | 16.25 | 16.35 | 16.35 | 16.4 | 16.1 | 84,797 |
| September 04, 2025 | 16.9 | 16.3 | 16.3 | 16.9 | 16 | 94,198 |
| September 03, 2025 | 16.15 | 16.25 | 16.25 | 16.45 | 16.15 | 44,659 |
| September 02, 2025 | 16.6 | 16.15 | 16.15 | 16.6 | 16 | 38,412 |
| September 01, 2025 | 16.65 | 16.25 | 16.25 | 16.65 | 16.2 | 22,817 |
| August 29, 2025 | 16.85 | 16.35 | 16.35 | 16.9 | 16.2 | 39,171 |
| August 28, 2025 | 16.85 | 16.6 | 16.6 | 16.85 | 16.6 | 50,525 |
| August 27, 2025 | 16.4 | 16.6 | 16.6 | 16.8 | 16.4 | 33,483 |
| August 26, 2025 | 16.4 | 16.4 | 16.4 | 16.45 | 16.4 | 51,672 |
| August 25, 2025 | 16.4 | 16.4 | 16.4 | 16.5 | 16.3 | 121,329 |
| August 22, 2025 | 15.95 | 16.25 | 16.25 | 16.4 | 15.9 | 134,077 |
| August 21, 2025 | 17.45 | 15.9 | 15.9 | 17.55 | 15.8 | 472,567 |
| August 20, 2025 | 16.7 | 16.45 | 16.45 | 16.7 | 16.35 | 90,439 |
| August 19, 2025 | 17.85 | 16.95 | 16.95 | 17.9 | 16.9 | 147,138 |
| August 18, 2025 | 18.45 | 17.4 | 17.4 | 18.45 | 17.3 | 184,955 |
| August 15, 2025 | 18.35 | 17.85 | 17.85 | 18.35 | 17.55 | 83,302 |
| August 14, 2025 | 18.1 | 18.25 | 18.25 | 18.35 | 18 | 57,811 |
| August 13, 2025 | 18.8 | 18.1 | 18.1 | 19.2 | 18 | 254,936 |
| August 12, 2025 | 18.2 | 18 | 18 | 18.2 | 17.7 | 39,892 |
| August 11, 2025 | 18 | 17.7 | 17.7 | 18 | 17.15 | 16,973 |
| August 08, 2025 | 18.2 | 18 | 18 | 18.2 | 17.85 | 33,129 |
| August 07, 2025 | 19 | 18.05 | 18.05 | 19.75 | 18 | 333,949 |
| August 06, 2025 | 17.8 | 18.2 | 18.2 | 18.25 | 17.8 | 88,718 |
| August 05, 2025 | 17.6 | 17.8 | 17.8 | 18 | 17.6 | 67,022 |
| August 04, 2025 | 17.4 | 17.5 | 17.5 | 17.65 | 17.2 | 25,765 |
| August 01, 2025 | 17.35 | 17.4 | 17.4 | 17.75 | 17.35 | 86,183 |
| July 31, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17 | 27,145 |
| July 30, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.1 | 18,161 |
| July 29, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.25 | 9,547 |
| July 28, 2025 | 17.9 | 17.35 | 17.35 | 17.9 | 17.2 | 27,803 |
| July 25, 2025 | 17.9 | 17.55 | 17.55 | 17.9 | 17.55 | 9,409 |
| July 24, 2025 | 17.8 | 17.7 | 17.7 | 17.95 | 17.5 | 31,598 |
| July 23, 2025 | 17.4 | 17.45 | 17.45 | 17.7 | 17.4 | 31,366 |
| July 22, 2025 | 17.95 | 17.35 | 17.35 | 17.95 | 17.35 | 21,072 |
| July 21, 2025 | 17.4 | 17.7 | 17.7 | 17.75 | 17.4 | 45,472 |
| July 18, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.55 | 30,725 |
| July 17, 2025 | 17.95 | 17.7 | 17.7 | 17.95 | 17.7 | 6,063 |
| July 16, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.75 | 15,288 |
| July 15, 2025 | 17.85 | 17.6 | 17.6 | 17.95 | 17.6 | 19,587 |
| July 14, 2025 | 17.95 | 17.85 | 17.85 | 17.95 | 17.8 | 17,156 |
| July 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 23,010 |
| July 10, 2025 | 17.9 | 17.75 | 17.75 | 18 | 17.75 | 18,484 |
| July 09, 2025 | 17.95 | 17.9 | 17.9 | 18.25 | 17.9 | 33,429 |
| July 08, 2025 | 18.5 | 17.95 | 17.95 | 18.5 | 17.75 | 31,594 |
| July 07, 2025 | 18.25 | 17.95 | 17.95 | 18.25 | 17.8 | 24,650 |