16.20
+0.2(+1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16 | 16 | 16 | 16.55 | 15.85 | 6,910 |
| September 04, 2025 | 16 | 16 | 16 | 16 | 16 | 11,907 |
| September 03, 2025 | 15.75 | 15.95 | 15.95 | 15.95 | 15.6 | 11,238 |
| September 02, 2025 | 15.25 | 16 | 16 | 16.4 | 15.25 | 47,466 |
| September 01, 2025 | 15.2 | 15.55 | 15.55 | 16.35 | 15 | 221,934 |
| August 29, 2025 | 15.4 | 14.9 | 14.9 | 15.55 | 14.9 | 29,370 |
| August 28, 2025 | 14.85 | 15.4 | 15.4 | 15.65 | 14.8 | 47,328 |
| August 27, 2025 | 15.5 | 14.8 | 14.8 | 15.8 | 14.8 | 59,010 |
| August 26, 2025 | 15.85 | 15.5 | 15.5 | 15.85 | 15.5 | 10,819 |
| August 25, 2025 | 14.6 | 15.5 | 15.5 | 15.7 | 14.6 | 25,638 |
| August 22, 2025 | 14.5 | 14.8 | 14.8 | 14.8 | 14.2 | 33,742 |
| August 21, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 13.75 | 67,467 |
| August 20, 2025 | 13.65 | 14.7 | 14.7 | 14.7 | 13.6 | 49,150 |
| August 19, 2025 | 14.7 | 13.6 | 13.6 | 14.7 | 13.2 | 36,557 |
| August 18, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 13.55 | 47,065 |
| August 15, 2025 | 13.95 | 14.25 | 14.25 | 14.65 | 13.45 | 105,072 |
| August 14, 2025 | 12.5 | 13.5 | 13.5 | 13.55 | 12.05 | 89,034 |
| August 13, 2025 | 11.85 | 12.5 | 12.5 | 13.4 | 11.85 | 29,347 |
| August 12, 2025 | 12.65 | 12.25 | 12.25 | 12.85 | 11.9 | 21,008 |
| August 11, 2025 | 13.2 | 12.25 | 12.25 | 14 | 12.25 | 36,202 |
| August 08, 2025 | 11.45 | 12.8 | 12.8 | 12.8 | 11.45 | 45,070 |
| August 07, 2025 | 11.55 | 11.65 | 11.65 | 12.2 | 11.55 | 7,030 |
| August 06, 2025 | 12.4 | 12.2 | 12.2 | 12.4 | 11.7 | 17,000 |
| August 05, 2025 | 11.5 | 12.2 | 12.2 | 12.2 | 11.25 | 14,135 |
| August 04, 2025 | 10.75 | 11.9 | 11.9 | 11.9 | 10.75 | 9,287 |
| August 01, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,068 |
| July 31, 2025 | 11.2 | 11.85 | 11.85 | 11.95 | 11.2 | 8,027 |
| July 30, 2025 | 10.65 | 11.2 | 11.2 | 11.6 | 10.65 | 3,003 |
| July 29, 2025 | 11.35 | 11 | 11 | 11.35 | 11 | 2,137 |
| July 28, 2025 | 13.1 | 11.75 | 11.75 | 13.1 | 11.75 | 22,412 |
| July 25, 2025 | 12.1 | 12.7 | 12.7 | 12.9 | 12.1 | 10,073 |
| July 24, 2025 | 12 | 12 | 12 | 12 | 11.85 | 4,389 |
| July 23, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.9 | 10,810 |
| July 22, 2025 | 11.2 | 11.85 | 11.85 | 11.9 | 11.2 | 10,294 |
| July 21, 2025 | 12 | 11.6 | 11.6 | 12 | 11.3 | 37,205 |
| July 18, 2025 | 12 | 11.9 | 11.9 | 12.7 | 11.5 | 25,201 |
| July 17, 2025 | 12.2 | 12 | 12 | 12.2 | 11.95 | 4,068 |
| July 16, 2025 | 11.05 | 12 | 12 | 12 | 10.55 | 43,378 |
| July 15, 2025 | 12 | 11.3 | 11.3 | 12 | 11.3 | 8,000 |
| July 14, 2025 | 11.65 | 11.9 | 11.9 | 11.95 | 11.65 | 5,291 |
| July 11, 2025 | 11 | 11.75 | 11.75 | 11.85 | 10.85 | 21,200 |
| July 10, 2025 | 11.35 | 11.15 | 11.15 | 11.7 | 10.85 | 131,099 |
| July 09, 2025 | 11.6 | 12.05 | 12.05 | 12.3 | 10.8 | 202,673 |
| July 08, 2025 | 12.1 | 12 | 12 | 12.1 | 12 | 29,171 |
| July 07, 2025 | 11.25 | 11.85 | 11.85 | 12.35 | 11.25 | 38,000 |
| July 04, 2025 | 11.45 | 11.65 | 11.65 | 12.1 | 11.45 | 30,206 |
| July 03, 2025 | 12.1 | 11.75 | 11.75 | 13.45 | 11.75 | 56,079 |
| July 02, 2025 | 11.9 | 12.6 | 12.6 | 12.9 | 11.65 | 42,240 |
| July 01, 2025 | 11.75 | 12.15 | 12.15 | 12.45 | 11.55 | 25,461 |
| June 30, 2025 | 11.75 | 11.6 | 11.6 | 11.75 | 11.4 | 17,579 |
| June 27, 2025 | 11.65 | 11.4 | 11.4 | 12 | 11.4 | 11,000 |
| June 26, 2025 | 11.35 | 11.3 | 11.3 | 11.65 | 11.2 | 27,000 |
| June 25, 2025 | 11.6 | 11.25 | 11.25 | 11.9 | 11.25 | 17,135 |
| June 24, 2025 | 10.8 | 11.25 | 11.25 | 12.1 | 10.8 | 17,422 |
| June 23, 2025 | 11.85 | 11.15 | 11.15 | 11.85 | 11.15 | 8,953 |
| June 20, 2025 | 11.15 | 11.75 | 11.75 | 12.1 | 11.15 | 10,000 |
| June 19, 2025 | 11.15 | 11.55 | 11.55 | 11.6 | 11.15 | 16,299 |
| June 18, 2025 | 11.75 | 11.5 | 11.5 | 12.15 | 11.4 | 32,471 |
| June 17, 2025 | 10.9 | 11.4 | 11.4 | 11.6 | 10.9 | 14,879 |
| June 16, 2025 | 12.45 | 11.35 | 11.35 | 12.45 | 11.35 | 10,177 |