15.45
-0.1(-0.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.6 | 15.55 | 15.55 | 15.75 | 15.3 | 370,178 |
| August 15, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.35 | 205,350 |
| August 14, 2025 | 15.75 | 15.75 | 15.75 | 15.8 | 15.6 | 289,988 |
| August 13, 2025 | 15.75 | 15.6 | 15.6 | 15.85 | 15.4 | 310,079 |
| August 12, 2025 | 15.45 | 15.55 | 15.55 | 15.75 | 15.45 | 310,568 |
| August 11, 2025 | 15.4 | 15.4 | 15.4 | 15.5 | 15.3 | 254,501 |
| August 08, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.25 | 151,253 |
| August 07, 2025 | 15.15 | 15.3 | 15.3 | 15.4 | 15.1 | 205,901 |
| August 06, 2025 | 15.35 | 15.15 | 15.15 | 15.4 | 15 | 325,796 |
| August 05, 2025 | 16.2 | 15.3 | 15.3 | 16.3 | 15.3 | 1.75M |
| August 04, 2025 | 14 | 15.55 | 15.55 | 15.55 | 14 | 1.16M |
| August 01, 2025 | 13.95 | 14.15 | 14.15 | 14.2 | 13.9 | 115,016 |
| July 31, 2025 | 14.05 | 13.95 | 13.95 | 14.15 | 13.9 | 89,330 |
| July 30, 2025 | 14 | 14.15 | 14.15 | 14.2 | 13.9 | 200,114 |
| July 29, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.9 | 48,243 |
| July 28, 2025 | 14.25 | 14.1 | 14.1 | 14.3 | 14 | 198,432 |
| July 25, 2025 | 13.75 | 14.05 | 14.05 | 14.15 | 13.75 | 124,030 |
| July 24, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.7 | 69,153 |
| July 23, 2025 | 13.8 | 13.85 | 13.85 | 13.9 | 13.75 | 91,114 |
| July 22, 2025 | 13.85 | 13.85 | 13.85 | 13.95 | 13.65 | 71,365 |
| July 21, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.85 | 11,016 |
| July 18, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.8 | 42,024 |
| July 17, 2025 | 14.1 | 13.85 | 13.85 | 14.1 | 13.8 | 102,173 |
| July 16, 2025 | 13.75 | 14 | 14 | 14 | 13.7 | 99,082 |
| July 15, 2025 | 13.85 | 13.75 | 13.75 | 13.85 | 13.7 | 56,608 |
| July 14, 2025 | 13.65 | 13.7 | 13.7 | 13.75 | 13.65 | 29,057 |
| July 11, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.6 | 93,045 |
| July 10, 2025 | 13.8 | 13.75 | 13.75 | 13.85 | 13.75 | 57,525 |
| July 09, 2025 | 14 | 13.85 | 13.85 | 14.1 | 13.8 | 46,122 |
| July 08, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.85 | 44,166 |
| July 07, 2025 | 13.9 | 14.1 | 14.1 | 14.15 | 13.8 | 60,045 |
| July 04, 2025 | 13.9 | 14.05 | 14.05 | 14.05 | 13.8 | 31,634 |
| July 03, 2025 | 13.95 | 14 | 14 | 14 | 13.9 | 38,216 |
| July 02, 2025 | 14.15 | 13.9 | 13.9 | 14.15 | 13.6 | 73,237 |
| July 01, 2025 | 13.95 | 14.05 | 14.05 | 14.2 | 13.95 | 113,015 |
| June 30, 2025 | 13.7 | 13.9 | 13.9 | 14.1 | 13.7 | 55,067 |
| June 27, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.55 | 145,127 |
| June 26, 2025 | 13.95 | 13.95 | 13.95 | 14.25 | 13.95 | 111,457 |
| June 25, 2025 | 14 | 14 | 14 | 14.1 | 13.85 | 60,049 |
| June 24, 2025 | 13.6 | 13.85 | 13.85 | 14 | 13.6 | 57,281 |
| June 23, 2025 | 13.8 | 13.6 | 13.6 | 13.85 | 13.5 | 127,067 |
| June 20, 2025 | 13.9 | 13.85 | 13.85 | 14 | 13.8 | 71,008 |
| June 19, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.85 | 66,126 |
| June 18, 2025 | 14.1 | 14.2 | 14.2 | 14.25 | 14.1 | 39,083 |
| June 17, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.95 | 44,377 |
| June 16, 2025 | 13.95 | 14.1 | 14.1 | 14.1 | 13.9 | 24,034 |
| June 13, 2025 | 14.25 | 13.95 | 13.95 | 14.25 | 13.9 | 134,087 |
| June 12, 2025 | 14.2 | 14.25 | 14.25 | 14.3 | 14.1 | 28,239 |
| June 11, 2025 | 14.35 | 14.15 | 14.15 | 14.45 | 14 | 75,572 |
| June 10, 2025 | 14.5 | 14.3 | 14.3 | 14.5 | 14.3 | 27,063 |
| June 09, 2025 | 14.45 | 14.25 | 14.25 | 14.45 | 14.2 | 61,711 |
| June 06, 2025 | 14.3 | 14.45 | 14.45 | 14.5 | 14.25 | 16,190 |
| June 05, 2025 | 14.3 | 14.3 | 14.3 | 14.5 | 14.25 | 57,248 |
| June 04, 2025 | 14.15 | 14.3 | 14.3 | 14.4 | 14.15 | 55,959 |
| June 03, 2025 | 14.25 | 14.1 | 14.1 | 14.3 | 13.9 | 44,108 |
| June 02, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.05 | 82,053 |
| May 29, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.35 | 20,131 |
| May 28, 2025 | 14.7 | 14.4 | 14.4 | 14.7 | 14.4 | 32,056 |
| May 27, 2025 | 14.6 | 14.4 | 14.4 | 14.85 | 14.4 | 33,146 |
| May 26, 2025 | 14.5 | 14.6 | 14.6 | 14.75 | 14.5 | 47,029 |