16.35
-0.25(-1.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.8 | 16.6 | 16.6 | 17.9 | 16.35 | 1.96M |
| September 04, 2025 | 16.25 | 17.1 | 17.1 | 17.1 | 16.15 | 2.31M |
| September 03, 2025 | 14.25 | 15.55 | 15.55 | 15.55 | 14.2 | 1.72M |
| September 02, 2025 | 14.2 | 14.15 | 14.15 | 14.25 | 13.9 | 184,497 |
| September 01, 2025 | 14.2 | 14.1 | 14.1 | 14.3 | 14 | 242,807 |
| August 29, 2025 | 14.45 | 14.2 | 14.2 | 14.7 | 14.2 | 220,668 |
| August 28, 2025 | 14.8 | 14.4 | 14.4 | 14.8 | 14.1 | 407,167 |
| August 27, 2025 | 14.5 | 14.95 | 14.95 | 15.05 | 14.35 | 1.13M |
| August 26, 2025 | 13.1 | 14.35 | 14.35 | 14.35 | 13.1 | 761,752 |
| August 25, 2025 | 13 | 13.05 | 13.05 | 13.15 | 12.95 | 148,716 |
| August 22, 2025 | 13.05 | 13.05 | 13.05 | 13.1 | 12.95 | 166,666 |
| August 21, 2025 | 13.05 | 13.05 | 13.05 | 13.15 | 12.95 | 142,839 |
| August 20, 2025 | 13.05 | 13 | 13 | 13.1 | 12.9 | 129,217 |
| August 19, 2025 | 12.9 | 13.05 | 13.05 | 13.05 | 12.9 | 113,376 |
| August 18, 2025 | 13 | 12.95 | 12.95 | 13.15 | 12.85 | 111,588 |
| August 15, 2025 | 12.9 | 13.1 | 13.1 | 13.1 | 12.85 | 85,879 |
| August 14, 2025 | 12.8 | 12.9 | 12.9 | 13 | 12.75 | 142,334 |
| August 13, 2025 | 12.75 | 12.8 | 12.8 | 12.85 | 12.7 | 168,309 |
| August 12, 2025 | 12.95 | 12.75 | 12.75 | 12.95 | 12.7 | 162,840 |
| August 11, 2025 | 12.8 | 12.9 | 12.9 | 12.9 | 12.75 | 84,788 |
| August 08, 2025 | 12.8 | 12.8 | 12.8 | 12.9 | 12.75 | 104,738 |
| August 07, 2025 | 12.95 | 12.85 | 12.85 | 12.95 | 12.8 | 136,130 |
| August 06, 2025 | 12.9 | 12.9 | 12.9 | 13 | 12.8 | 68,813 |
| August 05, 2025 | 13 | 12.95 | 12.95 | 13.05 | 12.9 | 128,763 |
| August 04, 2025 | 12.8 | 12.85 | 12.85 | 13 | 12.7 | 146,532 |
| August 01, 2025 | 12.6 | 12.7 | 12.7 | 12.8 | 12.6 | 80,720 |
| July 31, 2025 | 12.85 | 12.65 | 12.65 | 12.85 | 12.65 | 148,181 |
| July 30, 2025 | 12.85 | 12.85 | 12.85 | 12.9 | 12.8 | 107,192 |
| July 29, 2025 | 12.9 | 12.85 | 12.85 | 12.95 | 12.8 | 79,679 |
| July 28, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.8 | 93,477 |
| July 25, 2025 | 12.9 | 12.95 | 12.95 | 13 | 12.9 | 54,338 |
| July 24, 2025 | 13 | 13 | 13 | 13.15 | 12.95 | 143,705 |
| July 23, 2025 | 12.95 | 13 | 13 | 13.05 | 12.85 | 109,321 |
| July 22, 2025 | 13.1 | 12.8 | 12.8 | 13.1 | 12.8 | 90,754 |
| July 21, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 13 | 96,722 |
| July 18, 2025 | 13.05 | 13.15 | 13.15 | 13.15 | 13.05 | 54,897 |
| July 17, 2025 | 12.9 | 13.05 | 13.05 | 13.15 | 12.9 | 47,243 |
| July 16, 2025 | 13 | 13.1 | 13.1 | 13.1 | 12.85 | 84,942 |
| July 15, 2025 | 12.95 | 13 | 13 | 13.05 | 12.95 | 87,000 |
| July 14, 2025 | 13.1 | 13 | 13 | 13.1 | 12.95 | 104,707 |
| July 11, 2025 | 13.05 | 13.1 | 13.1 | 13.15 | 13.05 | 40,364 |
| July 10, 2025 | 13.3 | 13.05 | 13.05 | 13.3 | 13 | 99,515 |
| July 09, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.1 | 108,069 |
| July 08, 2025 | 13.4 | 13.3 | 13.3 | 13.4 | 13.2 | 80,177 |
| July 07, 2025 | 13.6 | 13.45 | 13.45 | 13.6 | 13.4 | 66,215 |
| July 04, 2025 | 13.8 | 13.7 | 13.7 | 13.85 | 13.7 | 76,001 |
| July 03, 2025 | 13.8 | 13.85 | 13.85 | 13.85 | 13.65 | 108,731 |
| July 02, 2025 | 13.9 | 13.85 | 13.85 | 13.9 | 13.75 | 58,740 |
| July 01, 2025 | 13.8 | 13.8 | 13.8 | 14 | 13.75 | 97,256 |
| June 30, 2025 | 13.95 | 13.85 | 13.85 | 14 | 13.85 | 55,365 |
| June 27, 2025 | 13.95 | 13.95 | 13.95 | 14.05 | 13.95 | 56,175 |
| June 26, 2025 | 13.8 | 13.95 | 13.95 | 14.15 | 13.8 | 76,393 |
| June 25, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.7 | 68,341 |
| June 24, 2025 | 13.7 | 14 | 14 | 14 | 13.7 | 65,125 |
| June 23, 2025 | 13.75 | 13.6 | 13.6 | 13.75 | 13.5 | 88,192 |
| June 20, 2025 | 13.7 | 13.8 | 13.8 | 14.15 | 13.7 | 217,681 |
| June 19, 2025 | 14.35 | 13.95 | 13.95 | 14.35 | 13.9 | 130,011 |
| June 18, 2025 | 14.4 | 14.4 | 14.4 | 14.45 | 14.3 | 66,317 |
| June 17, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.35 | 89,721 |
| June 16, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.45 | 123,191 |
