15.65
-0.05(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.45 | 15.7 | 15.7 | 16.05 | 15.4 | 1.11M |
| August 15, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15 | 433,347 |
| August 14, 2025 | 15.15 | 15.3 | 15.3 | 15.65 | 15 | 608,198 |
| August 13, 2025 | 15.05 | 15.1 | 15.1 | 15.6 | 14.95 | 577,248 |
| August 12, 2025 | 15 | 14.95 | 14.95 | 15.2 | 14.8 | 335,860 |
| August 11, 2025 | 15.3 | 14.9 | 14.9 | 15.3 | 14.75 | 547,443 |
| August 08, 2025 | 14.8 | 15.3 | 15.3 | 15.85 | 14.6 | 1.98M |
| August 07, 2025 | 15.2 | 14.8 | 14.8 | 15.25 | 14.7 | 387,918 |
| August 06, 2025 | 15.45 | 14.85 | 14.85 | 15.6 | 14.75 | 1.01M |
| August 05, 2025 | 14.75 | 15.45 | 15.45 | 16.15 | 14.55 | 4.28M |
| August 04, 2025 | 13.85 | 14.7 | 14.7 | 14.7 | 13.55 | 660,040 |
| August 01, 2025 | 13.7 | 13.9 | 13.9 | 13.9 | 13.4 | 193,743 |
| July 31, 2025 | 14 | 13.7 | 13.7 | 14 | 13.65 | 141,183 |
| July 30, 2025 | 13.9 | 13.9 | 13.9 | 14 | 13.65 | 166,222 |
| July 29, 2025 | 13.85 | 13.65 | 13.65 | 13.85 | 13.6 | 144,861 |
| July 28, 2025 | 14 | 13.8 | 13.8 | 14 | 13.65 | 140,811 |
| July 25, 2025 | 13.75 | 13.8 | 13.8 | 13.9 | 13.65 | 115,273 |
| July 24, 2025 | 14 | 13.75 | 13.75 | 14 | 13.7 | 163,126 |
| July 23, 2025 | 13.6 | 13.85 | 13.85 | 14.05 | 13.6 | 139,357 |
| July 22, 2025 | 14.05 | 13.5 | 13.5 | 14.15 | 13.35 | 340,051 |
| July 21, 2025 | 13.95 | 14.05 | 14.05 | 14.15 | 13.95 | 110,458 |
| July 18, 2025 | 14.25 | 13.9 | 13.9 | 14.25 | 13.9 | 143,918 |
| July 17, 2025 | 14.05 | 14.1 | 14.1 | 14.2 | 13.8 | 232,246 |
| July 16, 2025 | 14.15 | 14 | 14 | 14.2 | 14 | 132,193 |
| July 15, 2025 | 14.05 | 14.05 | 14.05 | 14.25 | 13.95 | 138,017 |
| July 14, 2025 | 14 | 13.95 | 13.95 | 14.3 | 13.75 | 223,177 |
| July 11, 2025 | 13.9 | 14 | 14 | 14.15 | 13.85 | 145,256 |
| July 10, 2025 | 14.15 | 13.9 | 13.9 | 14.15 | 13.9 | 168,698 |
| July 09, 2025 | 14 | 14.05 | 14.05 | 14.15 | 13.9 | 118,313 |
| July 08, 2025 | 14.5 | 13.9 | 13.9 | 14.5 | 13.9 | 467,724 |
| July 07, 2025 | 14.5 | 14.45 | 14.45 | 14.85 | 14.45 | 198,657 |
| July 04, 2025 | 14.85 | 14.5 | 14.5 | 14.85 | 14.5 | 238,815 |
| July 03, 2025 | 14.35 | 14.8 | 14.8 | 15 | 14.35 | 562,681 |
| July 02, 2025 | 14.7 | 14.35 | 14.35 | 14.75 | 14.3 | 212,325 |
| July 01, 2025 | 14.4 | 14.65 | 14.65 | 14.85 | 14.4 | 282,279 |
| June 30, 2025 | 14.35 | 14.3 | 14.3 | 14.4 | 14.1 | 150,016 |
| June 27, 2025 | 14.55 | 14.35 | 14.35 | 14.7 | 14.3 | 190,507 |
| June 26, 2025 | 14.7 | 14.55 | 14.55 | 14.8 | 14.5 | 176,761 |
| June 25, 2025 | 14.5 | 14.6 | 14.6 | 14.9 | 14.5 | 334,385 |
| June 24, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.1 | 274,002 |
| June 23, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 13.8 | 333,310 |
| June 20, 2025 | 13.9 | 14.3 | 14.3 | 14.75 | 13.85 | 1.21M |
| June 19, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.8 | 259,368 |
| June 18, 2025 | 13.9 | 14.15 | 14.15 | 14.5 | 13.9 | 281,523 |
| June 17, 2025 | 13.95 | 13.95 | 13.95 | 14.3 | 13.9 | 248,606 |
| June 16, 2025 | 14.05 | 13.7 | 13.7 | 14.05 | 13.7 | 177,488 |
| June 13, 2025 | 14.25 | 13.85 | 13.85 | 14.25 | 13.7 | 654,365 |
| June 12, 2025 | 14.65 | 14.3 | 14.3 | 14.65 | 14.25 | 223,625 |
| June 11, 2025 | 15 | 14.35 | 14.35 | 15 | 14.35 | 603,591 |
| June 10, 2025 | 13.75 | 14.8 | 14.8 | 14.95 | 13.75 | 1.72M |
| June 09, 2025 | 14.3 | 13.65 | 13.65 | 14.3 | 13.65 | 376,157 |
| June 06, 2025 | 14.25 | 14.1 | 14.1 | 14.4 | 13.85 | 363,825 |
| June 05, 2025 | 14.3 | 14.25 | 14.25 | 14.65 | 14.15 | 477,151 |
| June 04, 2025 | 13.75 | 14.35 | 14.35 | 15 | 13.75 | 2.07M |
| June 03, 2025 | 13.6 | 13.65 | 13.65 | 13.75 | 13.35 | 153,822 |
| June 02, 2025 | 13.6 | 13.3 | 13.3 | 13.6 | 13.25 | 140,031 |
| May 29, 2025 | 13.6 | 13.65 | 13.65 | 14.1 | 13.45 | 287,260 |
| May 28, 2025 | 13.45 | 13.5 | 13.5 | 13.85 | 13.35 | 181,145 |
| May 27, 2025 | 13.4 | 13.25 | 13.25 | 13.55 | 13.25 | 131,120 |
| May 26, 2025 | 13.45 | 13.4 | 13.4 | 13.5 | 13.3 | 153,946 |