15.35
-0.1(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 15.7 | 15.35 | 15.35 | 15.7 | 15.25 | 489,666 |
| August 18, 2025 | 15.2 | 15.45 | 15.45 | 15.7 | 15.2 | 689,878 |
| August 15, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 14.8 | 401,276 |
| August 14, 2025 | 15.05 | 15 | 15 | 15.25 | 15 | 367,835 |
| August 13, 2025 | 15 | 15 | 15 | 15.5 | 14.95 | 585,136 |
| August 12, 2025 | 14.8 | 15 | 15 | 15.25 | 14.7 | 561,319 |
| August 11, 2025 | 15 | 14.8 | 14.8 | 15.3 | 14.8 | 890,121 |
| August 08, 2025 | 15.55 | 15.35 | 15.35 | 15.6 | 15.25 | 404,299 |
| August 07, 2025 | 16 | 15.6 | 15.6 | 16 | 15.5 | 361,157 |
| August 06, 2025 | 15.6 | 15.8 | 15.8 | 15.95 | 15.6 | 310,423 |
| August 05, 2025 | 15.75 | 15.75 | 15.75 | 16 | 15.6 | 704,415 |
| August 04, 2025 | 15 | 15.75 | 15.75 | 16.05 | 14.9 | 1.43M |
| August 01, 2025 | 14.5 | 15.15 | 15.15 | 15.2 | 14.25 | 611,519 |
| July 31, 2025 | 15.1 | 14.75 | 14.75 | 15.1 | 14.7 | 342,542 |
| July 30, 2025 | 14.75 | 15.05 | 15.05 | 15.1 | 14.65 | 304,991 |
| July 29, 2025 | 15 | 14.75 | 14.75 | 15.15 | 14.65 | 321,054 |
| July 28, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.75 | 190,523 |
| July 25, 2025 | 15 | 15 | 15 | 15.15 | 14.8 | 393,188 |
| July 24, 2025 | 15.1 | 14.9 | 14.9 | 15.35 | 14.6 | 468,045 |
| July 23, 2025 | 14.7 | 14.9 | 14.9 | 15.05 | 14.65 | 410,226 |
| July 22, 2025 | 15.05 | 14.5 | 14.5 | 15.1 | 14.4 | 1.24M |
| July 21, 2025 | 15.25 | 15.05 | 15.05 | 15.3 | 15 | 374,345 |
| July 18, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 15.05 | 535,316 |
| July 17, 2025 | 15.05 | 15.15 | 15.15 | 15.3 | 15 | 399,169 |
| July 16, 2025 | 14.95 | 15.05 | 15.05 | 15.3 | 14.95 | 431,742 |
| July 15, 2025 | 15.15 | 15.05 | 15.05 | 15.35 | 15.05 | 478,464 |
| July 14, 2025 | 15.35 | 15.15 | 15.15 | 15.5 | 15.15 | 305,191 |
| July 11, 2025 | 15.45 | 15.35 | 15.35 | 15.65 | 15.35 | 287,993 |
| July 10, 2025 | 15.35 | 15.35 | 15.35 | 15.4 | 15.25 | 289,900 |
| July 09, 2025 | 15.5 | 15.3 | 15.3 | 15.55 | 15.2 | 355,035 |
| July 08, 2025 | 15.8 | 15.4 | 15.4 | 15.8 | 15.35 | 675,328 |
| July 07, 2025 | 16 | 15.75 | 15.75 | 16 | 15.45 | 193,080 |
| July 04, 2025 | 16.25 | 15.95 | 15.95 | 16.5 | 15.75 | 677,248 |
| July 03, 2025 | 15.7 | 16.25 | 16.25 | 16.25 | 15.7 | 430,569 |
| July 02, 2025 | 15.65 | 15.75 | 15.75 | 15.85 | 15.65 | 296,204 |
| July 01, 2025 | 15.9 | 15.65 | 15.65 | 16 | 15.65 | 392,205 |
| June 30, 2025 | 16.3 | 15.75 | 15.75 | 16.35 | 15.7 | 1.2M |
| June 27, 2025 | 16.55 | 16.45 | 16.45 | 16.85 | 16.4 | 712,942 |
| June 26, 2025 | 15.55 | 16.55 | 16.55 | 17 | 15.55 | 1.99M |
| June 25, 2025 | 16 | 15.55 | 15.55 | 16 | 15.45 | 934,873 |
| June 24, 2025 | 15.8 | 15.8 | 15.8 | 16.15 | 15.7 | 647,276 |
| June 23, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.35 | 609,726 |
| June 20, 2025 | 16.3 | 15.95 | 15.95 | 16.35 | 15.9 | 1.03M |
| June 19, 2025 | 17.1 | 16.3 | 16.3 | 17.1 | 16.3 | 1.22M |
| June 18, 2025 | 17 | 17.1 | 17.1 | 17.3 | 16.75 | 1.03M |
| June 17, 2025 | 17 | 17 | 17 | 17.2 | 16.65 | 593,910 |
| June 16, 2025 | 16.55 | 16.8 | 16.8 | 17.05 | 16.1 | 945,106 |
| June 13, 2025 | 16.7 | 16.3 | 16.3 | 16.9 | 16.3 | 720,904 |
| June 12, 2025 | 17 | 16.8 | 16.8 | 17 | 16.75 | 275,159 |
| June 11, 2025 | 17.2 | 17 | 17 | 17.2 | 16.9 | 271,460 |
| June 10, 2025 | 16.85 | 16.95 | 16.95 | 17.3 | 16.85 | 520,220 |
| June 09, 2025 | 17.05 | 16.65 | 16.65 | 17.05 | 16.45 | 353,344 |
| June 06, 2025 | 16.95 | 16.8 | 16.8 | 17.2 | 16.75 | 786,346 |
| June 05, 2025 | 16.6 | 16.5 | 16.5 | 16.7 | 16.45 | 322,332 |
| June 04, 2025 | 16.5 | 16.6 | 16.6 | 16.8 | 16.4 | 363,279 |
| June 03, 2025 | 16.5 | 16.4 | 16.4 | 16.55 | 16.2 | 418,572 |
| June 02, 2025 | 17.1 | 16.3 | 16.3 | 17.1 | 16.3 | 814,510 |
| May 29, 2025 | 17.2 | 17.1 | 17.1 | 17.3 | 16.95 | 392,559 |
| May 28, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 16.85 | 359,368 |
| May 27, 2025 | 17.25 | 17 | 17 | 17.3 | 16.95 | 439,157 |