15.50
-0.05(-0.32%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.5 | 15.55 | 15.55 | 15.65 | 15.5 | 14,103 |
September 04, 2025 | 16.25 | 15.8 | 15.8 | 16.25 | 15.4 | 44,204 |
September 03, 2025 | 15.7 | 15.8 | 15.8 | 15.95 | 15.55 | 21,709 |
September 02, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.5 | 19,191 |
September 01, 2025 | 15.85 | 15.5 | 15.5 | 15.9 | 15.5 | 44,630 |
August 29, 2025 | 15.95 | 15.85 | 15.85 | 15.95 | 15.6 | 15,192 |
August 28, 2025 | 15.75 | 15.9 | 15.9 | 15.9 | 15.75 | 21,581 |
August 27, 2025 | 15.65 | 16 | 16 | 16.2 | 15.6 | 68,791 |
August 26, 2025 | 15.9 | 15.7 | 15.7 | 15.95 | 15.65 | 27,023 |
August 25, 2025 | 16.1 | 15.9 | 15.9 | 16.15 | 15.8 | 52,330 |
August 22, 2025 | 16.25 | 15.95 | 15.95 | 16.25 | 15.6 | 52,450 |
August 21, 2025 | 15.6 | 16.25 | 16.25 | 17 | 15.6 | 49,544 |
August 20, 2025 | 15.6 | 15.6 | 15.6 | 15.85 | 15.6 | 44,051 |
August 19, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.5 | 44,325 |
August 18, 2025 | 16.2 | 16 | 16 | 16.55 | 15.8 | 70,630 |
August 15, 2025 | 16.15 | 16.15 | 16.15 | 16.7 | 16.15 | 96,300 |
August 14, 2025 | 16.9 | 16 | 16 | 17.3 | 15.8 | 313,939 |
August 13, 2025 | 15.4 | 16.85 | 16.85 | 16.85 | 15.4 | 367,712 |
August 12, 2025 | 14.6 | 15.35 | 15.35 | 15.5 | 14.6 | 84,636 |
August 11, 2025 | 14.7 | 14.6 | 14.6 | 15 | 14.6 | 51,109 |
August 08, 2025 | 14.5 | 14.7 | 14.7 | 14.7 | 14.5 | 17,300 |
August 07, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.5 | 22,628 |
August 06, 2025 | 14.35 | 14.75 | 14.75 | 14.8 | 14.35 | 33,022 |
August 05, 2025 | 14.4 | 14.35 | 14.35 | 14.5 | 14.35 | 36,162 |
August 04, 2025 | 14.3 | 14.4 | 14.4 | 14.65 | 14.3 | 24,417 |
August 01, 2025 | 14.1 | 14.3 | 14.3 | 14.55 | 14.1 | 26,811 |
July 31, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 14 | 11,159 |
July 30, 2025 | 14.05 | 14.05 | 14.05 | 14.1 | 13.95 | 41,260 |
July 29, 2025 | 13.9 | 14 | 14 | 14.05 | 13.9 | 20,184 |
July 28, 2025 | 14.5 | 14.55 | 14.55 | 14.55 | 14.4 | 57,808 |
July 25, 2025 | 14.5 | 14.6 | 14.6 | 14.8 | 14.5 | 12,290 |
July 24, 2025 | 14.5 | 14.65 | 14.65 | 14.8 | 14.45 | 18,643 |
July 23, 2025 | 14.4 | 14.75 | 14.75 | 14.8 | 14.4 | 19,920 |
July 22, 2025 | 15.3 | 14.5 | 14.5 | 15.7 | 14.5 | 56,550 |
July 21, 2025 | 15.6 | 15.3 | 15.3 | 15.6 | 15.25 | 21,038 |
July 18, 2025 | 16.05 | 15.6 | 15.6 | 16.15 | 15.6 | 60,302 |
July 17, 2025 | 16.25 | 16.15 | 16.15 | 16.95 | 15.55 | 80,327 |
July 16, 2025 | 17.3 | 17 | 17 | 17.5 | 16.45 | 161,439 |
July 15, 2025 | 16.2 | 17.3 | 17.3 | 17.8 | 16.15 | 298,339 |
July 14, 2025 | 15.4 | 16.2 | 16.2 | 16.2 | 15.1 | 136,297 |
July 11, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.55 | 27,000 |
July 10, 2025 | 14.3 | 14.75 | 14.75 | 14.75 | 14.3 | 4,000 |
July 09, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14 | 10,094 |
July 08, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.8 | 2,890 |
July 07, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 |
July 04, 2025 | 15.2 | 14.8 | 14.8 | 15.2 | 14.45 | 15,000 |
July 03, 2025 | 15.55 | 14.75 | 14.75 | 15.6 | 14.65 | 8,627 |
July 02, 2025 | 14.2 | 15.7 | 15.7 | 15.7 | 14.2 | 12,003 |
July 01, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 3,406 |
June 30, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.45 | 10,250 |
June 27, 2025 | 15.2 | 14.8 | 14.8 | 15.2 | 14.6 | 7,619 |
June 26, 2025 | 14.3 | 15.2 | 15.2 | 16 | 14.3 | 21,678 |
June 25, 2025 | 14.7 | 14.8 | 14.8 | 14.8 | 14.7 | 8,540 |
June 24, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.85 | 18,159 |
June 23, 2025 | 13.65 | 14.45 | 14.45 | 14.45 | 13.15 | 6,084 |
June 20, 2025 | 13.9 | 13.75 | 13.75 | 13.9 | 13.75 | 5,362 |
June 19, 2025 | 14.15 | 14 | 14 | 14.15 | 14 | 6,000 |
June 18, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.35 | 4,075 |
June 17, 2025 | 14.45 | 14.5 | 14.5 | 14.5 | 14.4 | 4,702 |
June 16, 2025 | 14 | 14.4 | 14.4 | 14.45 | 14 | 16,394 |