16.05
+0.2(+1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.15 | 15.85 | 15.85 | 16.15 | 15.7 | 329,101 |
| September 04, 2025 | 16 | 15.75 | 15.75 | 16.3 | 15.6 | 677,066 |
| September 03, 2025 | 16 | 15.85 | 15.85 | 16.3 | 15.7 | 479,894 |
| September 02, 2025 | 16.85 | 16 | 16 | 16.9 | 15.75 | 1.12M |
| September 01, 2025 | 17.4 | 16.65 | 16.65 | 17.75 | 16.5 | 4.39M |
| August 29, 2025 | 15.8 | 17.1 | 17.1 | 17.1 | 15.8 | 1.77M |
| August 28, 2025 | 15.7 | 15.55 | 15.55 | 15.85 | 15.55 | 524,857 |
| August 27, 2025 | 15.65 | 15.65 | 15.65 | 15.95 | 15.5 | 623,743 |
| August 26, 2025 | 15.3 | 15.4 | 15.4 | 15.6 | 15.2 | 308,262 |
| August 25, 2025 | 15.45 | 15.2 | 15.2 | 15.75 | 15.2 | 628,938 |
| August 22, 2025 | 15.3 | 15.05 | 15.05 | 15.45 | 15.05 | 253,524 |
| August 21, 2025 | 15 | 15.35 | 15.35 | 15.5 | 15 | 383,105 |
| August 20, 2025 | 15.1 | 14.85 | 14.85 | 15.2 | 14.8 | 407,140 |
| August 19, 2025 | 15.6 | 15.1 | 15.1 | 15.65 | 15 | 571,624 |
| August 18, 2025 | 15.3 | 15.55 | 15.55 | 15.8 | 15.25 | 608,962 |
| August 15, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15 | 335,133 |
| August 14, 2025 | 14.85 | 15.05 | 15.05 | 15.15 | 14.85 | 192,899 |
| August 13, 2025 | 14.95 | 14.85 | 14.85 | 15.45 | 14.85 | 529,694 |
| August 12, 2025 | 14.75 | 14.8 | 14.8 | 14.95 | 14.5 | 329,507 |
| August 11, 2025 | 14.9 | 14.7 | 14.7 | 14.9 | 14.45 | 374,549 |
| August 08, 2025 | 15.2 | 15 | 15 | 15.2 | 15 | 440,509 |
| August 07, 2025 | 15.5 | 15.2 | 15.2 | 16.15 | 15.2 | 490,480 |
| August 06, 2025 | 16 | 15.4 | 15.4 | 16.1 | 15.3 | 1.82M |
| August 05, 2025 | 14.7 | 15.65 | 15.65 | 15.65 | 14.35 | 1.11M |
| August 04, 2025 | 14 | 14.25 | 14.25 | 14.3 | 13.95 | 89,133 |
| August 01, 2025 | 13.9 | 14.25 | 14.25 | 14.3 | 13.85 | 169,252 |
| July 31, 2025 | 14.05 | 14.05 | 14.05 | 14.25 | 13.95 | 171,177 |
| July 30, 2025 | 14.05 | 14.15 | 14.15 | 14.2 | 13.9 | 231,449 |
| July 29, 2025 | 14.1 | 14.05 | 14.05 | 14.3 | 14 | 181,764 |
| July 28, 2025 | 14.05 | 14.05 | 14.05 | 14.15 | 14 | 350,108 |
| July 25, 2025 | 14.3 | 14.05 | 14.05 | 14.3 | 14 | 114,848 |
| July 24, 2025 | 14.05 | 14.1 | 14.1 | 14.25 | 14 | 217,556 |
| July 23, 2025 | 13.95 | 14 | 14 | 14.1 | 13.9 | 227,731 |
| July 22, 2025 | 14.25 | 13.9 | 13.9 | 14.35 | 13.8 | 232,026 |
| July 21, 2025 | 14.55 | 14.3 | 14.3 | 14.6 | 14.15 | 119,284 |
| July 18, 2025 | 14.5 | 14.3 | 14.3 | 14.5 | 14.2 | 114,081 |
| July 17, 2025 | 14.4 | 14.55 | 14.55 | 14.65 | 14.4 | 108,987 |
| July 16, 2025 | 14.2 | 14.4 | 14.4 | 14.45 | 14.1 | 232,723 |
| July 15, 2025 | 14.05 | 14.05 | 14.05 | 14.1 | 14 | 87,612 |
| July 14, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.9 | 66,566 |
| July 11, 2025 | 14 | 14.2 | 14.2 | 14.3 | 13.95 | 106,886 |
| July 10, 2025 | 14 | 13.9 | 13.9 | 14.15 | 13.85 | 83,509 |
| July 09, 2025 | 14 | 14.05 | 14.05 | 14.2 | 14 | 85,831 |
| July 08, 2025 | 14.2 | 13.95 | 13.95 | 14.2 | 13.9 | 209,328 |
| July 07, 2025 | 14.55 | 14.25 | 14.25 | 14.55 | 14.2 | 164,165 |
| July 04, 2025 | 15.2 | 14.55 | 14.55 | 15.2 | 14.55 | 211,545 |
| July 03, 2025 | 14.95 | 15 | 15 | 15.15 | 14.95 | 243,086 |
| July 02, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.95 | 119,924 |
| July 01, 2025 | 15.05 | 15.15 | 15.15 | 15.35 | 15.05 | 169,611 |
| June 30, 2025 | 15.25 | 15.05 | 15.05 | 15.25 | 15 | 203,563 |
| June 27, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.25 | 101,395 |
| June 26, 2025 | 15.4 | 15.25 | 15.25 | 15.5 | 15.05 | 224,222 |
| June 25, 2025 | 15.7 | 15.25 | 15.25 | 15.7 | 15.1 | 224,378 |
| June 24, 2025 | 14.9 | 15.1 | 15.1 | 15.35 | 14.8 | 174,151 |
| June 23, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.4 | 100,122 |
| June 20, 2025 | 15.35 | 14.9 | 14.9 | 15.35 | 14.6 | 185,723 |
| June 19, 2025 | 15.35 | 15 | 15 | 15.4 | 14.95 | 298,860 |
| June 18, 2025 | 15.55 | 15.45 | 15.45 | 15.6 | 15.3 | 115,257 |
| June 17, 2025 | 15.55 | 15.35 | 15.35 | 15.8 | 15.35 | 72,428 |
| June 16, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.05 | 111,987 |