16.20
+0.1(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.9 | 16.1 | 16.1 | 16.25 | 15.9 | 2.63M |
| August 15, 2025 | 15.9 | 15.8 | 15.8 | 15.9 | 15.6 | 1.57M |
| August 14, 2025 | 15.75 | 15.8 | 15.8 | 16 | 15.7 | 1.94M |
| August 13, 2025 | 15.4 | 15.65 | 15.65 | 15.85 | 15.4 | 1.63M |
| August 12, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.3 | 929,763 |
| August 11, 2025 | 15.35 | 15.35 | 15.35 | 15.5 | 15.3 | 1.26M |
| August 08, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.45 | 740,507 |
| August 07, 2025 | 15.65 | 15.55 | 15.55 | 15.65 | 15.5 | 423,522 |
| August 06, 2025 | 15.5 | 15.6 | 15.6 | 15.65 | 15.5 | 390,483 |
| August 05, 2025 | 15.5 | 15.6 | 15.6 | 15.6 | 15.4 | 494,415 |
| August 04, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.25 | 1.01M |
| August 01, 2025 | 15.45 | 15.4 | 15.4 | 15.55 | 15.25 | 1.15M |
| July 31, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.5 | 1.4M |
| July 30, 2025 | 15.65 | 15.7 | 15.7 | 15.8 | 15.6 | 638,680 |
| July 29, 2025 | 15.75 | 15.65 | 15.65 | 15.8 | 15.6 | 938,621 |
| July 28, 2025 | 15.9 | 15.75 | 15.75 | 15.9 | 15.75 | 559,671 |
| July 25, 2025 | 15.8 | 15.9 | 15.9 | 15.95 | 15.8 | 690,112 |
| July 24, 2025 | 15.9 | 15.85 | 15.85 | 15.95 | 15.75 | 570,670 |
| July 23, 2025 | 15.8 | 15.9 | 15.9 | 15.9 | 15.7 | 943,292 |
| July 22, 2025 | 15.8 | 15.7 | 15.7 | 15.85 | 15.65 | 619,982 |
| July 21, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.7 | 599,179 |
| July 18, 2025 | 15.8 | 15.8 | 15.8 | 15.95 | 15.75 | 559,623 |
| July 17, 2025 | 15.75 | 15.8 | 15.8 | 15.9 | 15.75 | 425,705 |
| July 16, 2025 | 15.65 | 15.75 | 15.75 | 15.8 | 15.6 | 681,070 |
| July 15, 2025 | 15.65 | 15.65 | 15.65 | 15.8 | 15.6 | 401,164 |
| July 14, 2025 | 15.65 | 15.65 | 15.65 | 15.75 | 15.55 | 498,289 |
| July 11, 2025 | 15.6 | 15.65 | 15.65 | 15.8 | 15.55 | 578,733 |
| July 10, 2025 | 15.6 | 15.6 | 15.6 | 15.65 | 15.55 | 487,946 |
| July 09, 2025 | 15.65 | 15.6 | 15.6 | 15.7 | 15.55 | 440,461 |
| July 08, 2025 | 15.75 | 15.6 | 15.6 | 15.75 | 15.55 | 745,801 |
| July 07, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.65 | 422,243 |
| July 04, 2025 | 16 | 15.8 | 15.8 | 16.05 | 15.8 | 610,179 |
| July 03, 2025 | 16 | 16 | 16 | 16.05 | 15.8 | 705,172 |
| July 02, 2025 | 15.95 | 15.9 | 15.9 | 15.95 | 15.8 | 445,824 |
| July 01, 2025 | 15.75 | 15.75 | 15.75 | 15.9 | 15.75 | 547,211 |
| June 30, 2025 | 16.05 | 15.75 | 15.75 | 16.05 | 15.75 | 571,056 |
| June 27, 2025 | 15.95 | 16 | 16 | 16.05 | 15.9 | 871,496 |
| June 26, 2025 | 15.7 | 15.85 | 15.85 | 15.95 | 15.7 | 1.2M |
| June 25, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.65 | 536,857 |
| June 24, 2025 | 15.5 | 15.8 | 15.8 | 15.85 | 15.5 | 758,513 |
| June 23, 2025 | 15.45 | 15.5 | 15.5 | 15.6 | 15.3 | 835,388 |
| June 20, 2025 | 15.8 | 15.75 | 15.75 | 15.8 | 15.45 | 1.14M |
| June 19, 2025 | 15.8 | 15.8 | 15.8 | 15.85 | 15.65 | 732,926 |
| June 18, 2025 | 15.7 | 15.8 | 15.8 | 15.9 | 15.65 | 719,677 |
| June 17, 2025 | 15.7 | 15.65 | 15.65 | 15.8 | 15.6 | 648,023 |
| June 16, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15.3 | 1.29M |
| June 13, 2025 | 15.8 | 15.65 | 15.65 | 15.85 | 15.6 | 990,755 |
| June 12, 2025 | 15.8 | 15.85 | 15.85 | 15.95 | 15.8 | 601,930 |
| June 11, 2025 | 16 | 15.75 | 15.75 | 16 | 15.7 | 1.92M |
| June 10, 2025 | 16 | 16.05 | 16.05 | 16.2 | 16 | 560,000 |
| June 09, 2025 | 16.2 | 16 | 16 | 16.2 | 15.9 | 654,455 |
| June 06, 2025 | 16.1 | 16.15 | 16.15 | 16.25 | 16.1 | 383,237 |
| June 05, 2025 | 16.2 | 16.2 | 16.2 | 16.3 | 16.15 | 389,478 |
| June 04, 2025 | 16 | 16.15 | 16.15 | 16.35 | 16 | 581,586 |
| June 03, 2025 | 16.05 | 16 | 16 | 16.1 | 15.95 | 516,034 |
| June 02, 2025 | 16.3 | 16 | 16 | 16.3 | 15.95 | 1.04M |
| May 29, 2025 | 16.4 | 16.3 | 16.3 | 16.5 | 16.3 | 463,613 |
| May 28, 2025 | 16.5 | 16.4 | 16.4 | 16.6 | 16.4 | 438,247 |
| May 27, 2025 | 16.6 | 16.45 | 16.45 | 16.75 | 16.45 | 528,170 |
| May 26, 2025 | 16.5 | 16.65 | 16.65 | 16.7 | 16.45 | 581,454 |