15.95
+0.05(+0.31%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15.8 | 15.95 | 15.95 | 16.2 | 15.8 | 42,174 |
October 16, 2025 | 15.85 | 15.9 | 15.9 | 16.05 | 15.85 | 28,856 |
October 15, 2025 | 15.85 | 15.8 | 15.8 | 16.1 | 15.8 | 20,961 |
October 14, 2025 | 16.45 | 15.8 | 15.8 | 16.45 | 15.8 | 83,201 |
October 13, 2025 | 15.3 | 16.25 | 16.25 | 16.25 | 15.3 | 61,630 |
October 09, 2025 | 16.55 | 16.15 | 16.15 | 16.55 | 16.15 | 67,422 |
October 08, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16 | 16,243 |
October 07, 2025 | 16.45 | 16.5 | 16.5 | 16.6 | 16.1 | 101,965 |
October 03, 2025 | 16.35 | 16.05 | 16.05 | 16.35 | 16.05 | 73,512 |
October 02, 2025 | 16.15 | 16.25 | 16.25 | 16.45 | 16.1 | 38,112 |
October 01, 2025 | 16.25 | 16.3 | 16.3 | 16.4 | 16.25 | 28,470 |
September 30, 2025 | 16.35 | 16.1 | 16.1 | 16.35 | 16 | 25,901 |
September 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 |
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 |