16.35
-0.2(-1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.75 | 16.55 | 16.55 | 16.8 | 16.55 | 137,769 |
| September 04, 2025 | 16 | 16.8 | 16.8 | 16.9 | 16 | 395,908 |
| September 03, 2025 | 15.95 | 16 | 16 | 16.05 | 15.9 | 93,770 |
| September 02, 2025 | 15.95 | 15.95 | 15.95 | 16 | 15.95 | 24,829 |
| September 01, 2025 | 16 | 15.95 | 15.95 | 16.2 | 15.95 | 54,146 |
| August 29, 2025 | 16.15 | 16 | 16 | 16.15 | 15.95 | 72,209 |
| August 28, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.9 | 108,309 |
| August 27, 2025 | 16 | 16 | 16 | 16.15 | 15.95 | 84,550 |
| August 26, 2025 | 16.05 | 16 | 16 | 16.1 | 16 | 49,066 |
| August 25, 2025 | 16.25 | 16.15 | 16.15 | 16.25 | 16 | 97,215 |
| August 22, 2025 | 16.4 | 16.15 | 16.15 | 16.4 | 16.15 | 117,121 |
| August 21, 2025 | 16.45 | 16.4 | 16.4 | 16.45 | 16.35 | 64,197 |
| August 20, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.35 | 108,723 |
| August 19, 2025 | 16.75 | 16.7 | 16.7 | 16.75 | 16.6 | 57,030 |
| August 18, 2025 | 16.5 | 16.8 | 16.8 | 16.85 | 16.5 | 162,000 |
| August 15, 2025 | 16.85 | 16.7 | 16.7 | 16.85 | 16.65 | 144,565 |
| August 14, 2025 | 16.6 | 16.95 | 16.95 | 16.95 | 16.6 | 173,358 |
| August 13, 2025 | 16.8 | 16.6 | 16.6 | 16.8 | 16.6 | 46,600 |
| August 12, 2025 | 16.75 | 16.7 | 16.7 | 16.75 | 16.65 | 8,261 |
| August 11, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.45 | 97,020 |
| August 08, 2025 | 16.7 | 16.65 | 16.65 | 16.8 | 16.65 | 47,226 |
| August 07, 2025 | 16.8 | 16.65 | 16.65 | 16.8 | 16.65 | 17,253 |
| August 06, 2025 | 16.65 | 16.65 | 16.65 | 16.8 | 16.6 | 41,250 |
| August 05, 2025 | 16.7 | 16.65 | 16.65 | 16.75 | 16.65 | 28,015 |
| August 04, 2025 | 16.85 | 16.7 | 16.7 | 16.85 | 16.65 | 30,087 |
| August 01, 2025 | 16.5 | 16.65 | 16.65 | 16.65 | 16.4 | 83,792 |
| July 31, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.6 | 27,252 |
| July 30, 2025 | 16.75 | 16.65 | 16.65 | 16.75 | 16.65 | 36,002 |
| July 29, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.65 | 35,089 |
| July 28, 2025 | 16.95 | 16.75 | 16.75 | 16.95 | 16.75 | 36,061 |
| July 25, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.9 | 11,000 |
| July 24, 2025 | 16.85 | 16.95 | 16.95 | 16.95 | 16.85 | 26,134 |
| July 23, 2025 | 16.9 | 16.85 | 16.85 | 16.95 | 16.85 | 18,229 |
| July 22, 2025 | 16.8 | 16.9 | 16.9 | 16.9 | 16.75 | 72,305 |
| July 21, 2025 | 16.75 | 16.8 | 16.8 | 16.8 | 16.6 | 14,829 |
| July 18, 2025 | 16.6 | 16.75 | 16.75 | 16.75 | 16.6 | 12,001 |
| July 17, 2025 | 16.5 | 16.6 | 16.6 | 16.65 | 16.5 | 31,559 |
| July 16, 2025 | 16.55 | 16.4 | 16.4 | 16.55 | 16.1 | 149,985 |
| July 15, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.5 | 61,131 |
| July 14, 2025 | 16.8 | 16.6 | 16.6 | 16.8 | 16.55 | 90,258 |
| July 11, 2025 | 16.75 | 16.8 | 16.8 | 16.95 | 16.75 | 33,926 |
| July 10, 2025 | 16.95 | 16.75 | 16.75 | 16.95 | 16.75 | 39,084 |
| July 09, 2025 | 17 | 16.9 | 16.9 | 17 | 16.85 | 33,010 |
| July 08, 2025 | 16.85 | 17 | 17 | 17 | 16.8 | 41,051 |
| July 07, 2025 | 17.1 | 17 | 17 | 17.1 | 16.9 | 11,497 |
| July 04, 2025 | 17 | 17.15 | 17.15 | 17.15 | 17 | 28,442 |
| July 03, 2025 | 17.1 | 17.2 | 17.2 | 17.3 | 17.1 | 44,254 |
| July 02, 2025 | 17.35 | 17.15 | 17.15 | 17.35 | 17.1 | 44,045 |
| July 01, 2025 | 17.3 | 17.4 | 17.4 | 17.45 | 17.3 | 57,494 |
| June 30, 2025 | 17 | 17.3 | 17.3 | 17.3 | 16.95 | 66,197 |
| June 27, 2025 | 17.1 | 17.15 | 17.15 | 17.2 | 17.05 | 70,265 |
| June 26, 2025 | 16.75 | 17.1 | 17.1 | 17.1 | 16.7 | 100,702 |
| June 25, 2025 | 17.65 | 17.75 | 16.75 | 17.75 | 17.45 | 132,987 |
| June 24, 2025 | 17.4 | 17.55 | 16.56 | 17.6 | 17.4 | 54,435 |
| June 23, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.2 | 52,350 |
| June 20, 2025 | 17.5 | 17.5 | 17.5 | 17.7 | 17.45 | 53,226 |
| June 19, 2025 | 17.7 | 17.5 | 17.5 | 17.75 | 17.45 | 120,405 |
| June 18, 2025 | 17.95 | 17.85 | 17.85 | 17.95 | 17.8 | 32,670 |
| June 17, 2025 | 17.9 | 17.95 | 17.95 | 17.95 | 17.75 | 58,590 |
| June 16, 2025 | 17.9 | 17.9 | 17.9 | 17.95 | 17.65 | 71,200 |