15.30
-0.2(-1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.15 | 323,071 |
| November 06, 2025 | 15.45 | 15.5 | 15.5 | 15.6 | 15.3 | 296,311 |
| November 05, 2025 | 15.65 | 15.4 | 15.4 | 15.65 | 15.2 | 425,018 |
| November 04, 2025 | 16.1 | 15.75 | 15.75 | 16.1 | 15.75 | 294,517 |
| November 03, 2025 | 16.05 | 16.05 | 16.05 | 16.25 | 15.95 | 230,301 |
| October 31, 2025 | 16.45 | 16.1 | 16.1 | 16.45 | 15.8 | 475,158 |
| October 30, 2025 | 16.55 | 16.35 | 16.35 | 16.55 | 16.3 | 350,842 |
| October 29, 2025 | 16.65 | 16.55 | 16.55 | 16.8 | 16.55 | 268,342 |
| October 28, 2025 | 17.1 | 16.55 | 16.55 | 17.1 | 16.55 | 663,621 |
| October 27, 2025 | 17.35 | 17.1 | 17.1 | 17.4 | 16.9 | 452,022 |
| October 23, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.05 | 264,477 |
| October 22, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.25 | 322,553 |
| October 21, 2025 | 17.3 | 17.25 | 17.25 | 17.75 | 17.25 | 1.16M |
| October 20, 2025 | 16.9 | 17.05 | 17.05 | 17.25 | 16.8 | 334,931 |
| October 17, 2025 | 16.85 | 16.9 | 16.9 | 16.9 | 16.65 | 237,663 |
| October 16, 2025 | 16.7 | 16.95 | 16.95 | 16.95 | 16.6 | 339,383 |
| October 15, 2025 | 16.65 | 16.5 | 16.5 | 16.65 | 16.4 | 357,634 |
| October 14, 2025 | 16.75 | 16.6 | 16.6 | 17.05 | 16.5 | 350,074 |
| October 13, 2025 | 16.3 | 16.6 | 16.6 | 16.65 | 16 | 410,105 |
| October 09, 2025 | 17.15 | 17.05 | 17.05 | 17.25 | 16.95 | 375,965 |
| October 08, 2025 | 17.25 | 17.1 | 17.1 | 17.25 | 16.95 | 229,824 |
| October 07, 2025 | 16.85 | 17.1 | 17.1 | 17.25 | 16.75 | 712,316 |
| October 03, 2025 | 16.8 | 16.9 | 16.9 | 16.95 | 16.55 | 412,877 |
| October 02, 2025 | 16.9 | 16.7 | 16.7 | 17.05 | 16.65 | 269,688 |
| October 01, 2025 | 16.8 | 16.65 | 16.65 | 16.95 | 16.6 | 230,751 |
| September 30, 2025 | 16.5 | 16.7 | 16.7 | 16.85 | 16.45 | 352,419 |
| September 29, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| September 26, 2025 | 17.1 | 16.5 | 16.5 | 17.1 | 16.4 | 780,606 |
| September 25, 2025 | 17 | 16.9 | 16.9 | 17.3 | 16.9 | 487,376 |
| September 24, 2025 | 17.1 | 16.9 | 16.9 | 17.2 | 16.85 | 419,264 |
| September 23, 2025 | 17.2 | 17.1 | 17.1 | 17.45 | 17.1 | 730,485 |
| September 22, 2025 | 17.5 | 17.2 | 17.2 | 17.9 | 17.2 | 1.15M |
| September 19, 2025 | 17.2 | 17.15 | 17.15 | 17.3 | 17.05 | 430,852 |
| September 18, 2025 | 17.1 | 17.15 | 17.15 | 17.35 | 17.05 | 544,070 |
| September 17, 2025 | 17.25 | 17.1 | 17.1 | 17.35 | 16.95 | 662,001 |
| September 16, 2025 | 16.5 | 16.9 | 16.9 | 16.95 | 16.45 | 446,005 |
| September 15, 2025 | 16.8 | 16.45 | 16.45 | 16.8 | 16.4 | 481,001 |
| September 12, 2025 | 16.8 | 16.85 | 16.85 | 17.1 | 16.75 | 408,266 |
| September 11, 2025 | 17.25 | 16.65 | 16.65 | 17.3 | 16.65 | 884,572 |
| September 10, 2025 | 17.15 | 17.15 | 17.15 | 17.35 | 16.95 | 620,035 |
| September 09, 2025 | 17.8 | 17.15 | 17.15 | 17.8 | 17.1 | 650,659 |
| September 08, 2025 | 17.8 | 17.85 | 17.55 | 17.95 | 17.6 | 502,112 |
| September 05, 2025 | 17.65 | 17.7 | 17.7 | 17.8 | 17.55 | 484,465 |
| September 04, 2025 | 17.9 | 17.6 | 17.6 | 17.9 | 17.5 | 638,993 |
| September 03, 2025 | 17.25 | 17.65 | 17.65 | 17.7 | 17.25 | 872,486 |
| September 02, 2025 | 17.75 | 17.25 | 17.25 | 17.95 | 17.05 | 1.18M |
| September 01, 2025 | 18.25 | 17.65 | 17.65 | 18.5 | 17.65 | 1.48M |
| August 29, 2025 | 18.8 | 18.25 | 18.25 | 19.4 | 18.25 | 1.86M |
| August 28, 2025 | 19 | 18.6 | 18.6 | 19.05 | 18.6 | 1.38M |
| August 27, 2025 | 19 | 18.75 | 18.75 | 19.35 | 18.7 | 2.03M |
| August 26, 2025 | 19.2 | 18.8 | 18.8 | 19.5 | 18.75 | 1.99M |
| August 25, 2025 | 19.35 | 19.15 | 19.15 | 20.15 | 19.15 | 2.32M |
| August 22, 2025 | 19.8 | 19.15 | 19.15 | 20 | 19.15 | 2.89M |
| August 21, 2025 | 20.2 | 19.65 | 19.65 | 21.6 | 19.5 | 13.13M |
| August 20, 2025 | 18.85 | 20.2 | 20.2 | 20.7 | 18.2 | 9.38M |
| August 19, 2025 | 20.1 | 18.85 | 18.85 | 20.6 | 18.85 | 3.36M |
| August 18, 2025 | 19.7 | 19.8 | 19.8 | 20.2 | 19.35 | 2.57M |
| August 15, 2025 | 19.8 | 19.55 | 19.55 | 20.15 | 18.5 | 4.08M |
| August 14, 2025 | 20.15 | 19.9 | 19.9 | 20.4 | 19.8 | 3.44M |
| August 13, 2025 | 20.35 | 20.15 | 20.15 | 20.7 | 19.55 | 10.6M |