16.15
+0.05(+0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.1 | 16.1 | 16.1 | 16.6 | 16 | 1.41M |
| September 04, 2025 | 15.8 | 16 | 16 | 16.05 | 15.8 | 753,567 |
| September 03, 2025 | 15.45 | 15.75 | 15.75 | 15.9 | 15.45 | 337,939 |
| September 02, 2025 | 15.65 | 15.45 | 15.45 | 15.7 | 15.25 | 373,835 |
| September 01, 2025 | 15.85 | 15.55 | 15.55 | 15.85 | 15.5 | 521,394 |
| August 29, 2025 | 15.2 | 15.85 | 15.85 | 16.5 | 15.2 | 1.96M |
| August 28, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 135,610 |
| August 27, 2025 | 15.05 | 15.2 | 15.2 | 15.25 | 15.05 | 137,267 |
| August 26, 2025 | 15.25 | 15.1 | 15.1 | 15.25 | 15.05 | 195,489 |
| August 25, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 15.1 | 147,275 |
| August 22, 2025 | 15.1 | 15.1 | 15.1 | 15.2 | 15 | 199,403 |
| August 21, 2025 | 15.1 | 15.05 | 15.05 | 15.15 | 14.95 | 566,635 |
| August 20, 2025 | 15.3 | 15 | 15 | 15.3 | 14.95 | 574,660 |
| August 19, 2025 | 15.1 | 15.3 | 15.3 | 15.3 | 15.1 | 442,628 |
| August 18, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 14.95 | 239,217 |
| August 15, 2025 | 15.05 | 15 | 15 | 15.1 | 14.95 | 202,140 |
| August 14, 2025 | 15.2 | 15 | 15 | 15.2 | 14.9 | 731,075 |
| August 13, 2025 | 15.3 | 15.3 | 15.3 | 15.45 | 15.2 | 245,399 |
| August 12, 2025 | 15.15 | 15.3 | 15.3 | 15.35 | 15.15 | 106,282 |
| August 11, 2025 | 15.25 | 15.15 | 15.15 | 15.35 | 15 | 227,368 |
| August 08, 2025 | 15.2 | 15.2 | 15.2 | 15.25 | 15.1 | 104,448 |
| August 07, 2025 | 15.25 | 15.2 | 15.2 | 15.3 | 15.15 | 168,148 |
| August 06, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.2 | 255,563 |
| August 05, 2025 | 15.25 | 15.3 | 15.3 | 15.4 | 15.2 | 276,898 |
| August 04, 2025 | 15 | 15.25 | 15.25 | 15.25 | 14.75 | 243,872 |
| August 01, 2025 | 15 | 15.1 | 15.1 | 15.1 | 14.8 | 173,694 |
| July 31, 2025 | 15.25 | 15.1 | 15.1 | 15.25 | 15.1 | 127,773 |
| July 30, 2025 | 15.2 | 15.25 | 15.25 | 15.3 | 15 | 216,432 |
| July 29, 2025 | 15.35 | 15.2 | 15.2 | 15.4 | 15.05 | 150,684 |
| July 28, 2025 | 15 | 15.3 | 15.3 | 15.55 | 14.95 | 857,813 |
| July 25, 2025 | 14.95 | 15 | 15 | 15.1 | 14.85 | 295,888 |
| July 24, 2025 | 14.95 | 14.95 | 14.95 | 15 | 14.8 | 116,900 |
| July 23, 2025 | 14.65 | 14.85 | 14.85 | 14.95 | 14.65 | 158,234 |
| July 22, 2025 | 15.05 | 14.6 | 14.6 | 15.05 | 14.6 | 337,128 |
| July 21, 2025 | 15.05 | 15 | 15 | 15.1 | 14.95 | 127,120 |
| July 18, 2025 | 15.1 | 15 | 15 | 15.1 | 14.95 | 142,556 |
| July 17, 2025 | 14.85 | 15.1 | 15.1 | 15.15 | 14.8 | 211,386 |
| July 16, 2025 | 14.75 | 14.8 | 14.8 | 14.95 | 14.75 | 299,828 |
| July 15, 2025 | 14.9 | 14.7 | 14.7 | 15 | 14.65 | 457,103 |
| July 14, 2025 | 15 | 14.9 | 14.9 | 15 | 14.9 | 287,518 |
| July 11, 2025 | 14.9 | 15 | 15 | 15.15 | 14.9 | 275,088 |
| July 10, 2025 | 14.9 | 15 | 15 | 15 | 14.8 | 357,552 |
| July 09, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.9 | 441,173 |
| July 08, 2025 | 16.1 | 16.05 | 16.05 | 16.2 | 15.95 | 745,385 |
| July 07, 2025 | 16.15 | 16.1 | 16.1 | 16.25 | 16 | 371,635 |
| July 04, 2025 | 16.45 | 16.3 | 16.3 | 16.5 | 16.2 | 300,695 |
| July 03, 2025 | 16.4 | 16.45 | 16.45 | 16.6 | 16.35 | 222,396 |
| July 02, 2025 | 16.45 | 16.3 | 16.3 | 16.6 | 16.25 | 390,723 |
| July 01, 2025 | 15.95 | 16.2 | 16.2 | 16.35 | 15.7 | 760,954 |
| June 30, 2025 | 16.1 | 15.85 | 15.85 | 16.15 | 15.85 | 435,060 |
| June 27, 2025 | 16.15 | 16.1 | 16.1 | 16.25 | 16 | 232,282 |
| June 26, 2025 | 16 | 16.1 | 16.1 | 16.25 | 15.95 | 217,293 |
| June 25, 2025 | 15.95 | 15.95 | 15.95 | 16.05 | 15.9 | 94,537 |
| June 24, 2025 | 15.8 | 15.9 | 15.9 | 16.05 | 15.8 | 405,616 |
| June 23, 2025 | 15.85 | 15.6 | 15.6 | 15.85 | 15.45 | 370,887 |
| June 20, 2025 | 15.95 | 15.95 | 15.95 | 16 | 15.75 | 423,025 |
| June 19, 2025 | 16.2 | 16 | 16 | 16.2 | 15.95 | 322,050 |
| June 18, 2025 | 16.25 | 16.2 | 16.2 | 16.25 | 16.15 | 169,148 |
| June 17, 2025 | 16 | 16.25 | 16.25 | 16.25 | 16 | 391,453 |
| June 16, 2025 | 15.95 | 15.9 | 15.9 | 16 | 15.8 | 258,040 |