16.35
-0.05(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.25 | 41,001 |
| November 07, 2025 | 16.2 | 16.4 | 16.4 | 16.45 | 16.1 | 28,004 |
| November 06, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.25 | 29,207 |
| November 05, 2025 | 16.1 | 16.4 | 16.4 | 16.4 | 16.1 | 176,002 |
| November 04, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.05 | 64,002 |
| November 03, 2025 | 16.1 | 16.15 | 16.15 | 16.5 | 16.05 | 86,002 |
| October 31, 2025 | 16.15 | 16.15 | 16.15 | 16.3 | 16.1 | 29,003 |
| October 30, 2025 | 16.1 | 16.2 | 16.2 | 16.2 | 16.05 | 76,197 |
| October 29, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16.05 | 32,321 |
| October 28, 2025 | 16 | 16.1 | 16.1 | 16.15 | 16 | 37,002 |
| October 27, 2025 | 16 | 16 | 16 | 16.3 | 15.9 | 75,199 |
| October 23, 2025 | 15.9 | 15.95 | 15.95 | 15.95 | 15.75 | 33,252 |
| October 22, 2025 | 15.6 | 15.95 | 15.95 | 15.95 | 15.6 | 33,063 |
| October 21, 2025 | 16.65 | 15.95 | 15.95 | 16.65 | 15.75 | 43,019 |
| October 20, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.7 | 104,021 |
| October 17, 2025 | 16 | 16 | 16 | 16.1 | 15.8 | 56,269 |
| October 16, 2025 | 16 | 16.05 | 16.05 | 16.05 | 15.7 | 81,009 |
| October 15, 2025 | 16 | 16.05 | 16.05 | 16.2 | 15.7 | 72,204 |
| October 14, 2025 | 16 | 15.8 | 15.8 | 16 | 15.55 | 19,304 |
| October 13, 2025 | 15.5 | 15.8 | 15.8 | 15.95 | 15.5 | 89,001 |
| October 09, 2025 | 16.2 | 16 | 16 | 16.2 | 15.55 | 66,001 |
| October 08, 2025 | 15.9 | 16 | 16 | 16.05 | 15.8 | 50,003 |
| October 07, 2025 | 16 | 15.9 | 15.9 | 16.25 | 15.9 | 78,299 |
| October 03, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16 | 57,003 |
| October 02, 2025 | 16 | 16.05 | 16.05 | 16.2 | 16 | 31,010 |
| October 01, 2025 | 16 | 16.1 | 16.1 | 16.2 | 16 | 29,016 |
| September 30, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 16 | 23,001 |
| September 29, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| September 26, 2025 | 16.2 | 16.2 | 16.2 | 16.5 | 16.15 | 35,001 |
| September 25, 2025 | 16.5 | 16.2 | 16.2 | 16.6 | 16.2 | 15,020 |
| September 24, 2025 | 16.1 | 16.4 | 16.4 | 16.45 | 16.1 | 10,000 |
| September 23, 2025 | 16.15 | 16.45 | 16.45 | 16.6 | 16.1 | 57,000 |
| September 22, 2025 | 16.9 | 16.4 | 16.4 | 16.95 | 16.4 | 64,307 |
| September 19, 2025 | 15.9 | 16.5 | 16.5 | 16.85 | 15.85 | 47,479 |
| September 18, 2025 | 16.1 | 16.1 | 16.1 | 16.35 | 16.1 | 36,007 |
| September 17, 2025 | 16.4 | 16.2 | 16.2 | 16.5 | 16.2 | 36,000 |
| September 16, 2025 | 16.65 | 16.45 | 16.45 | 16.7 | 16.45 | 32,121 |
| September 15, 2025 | 16.5 | 16.65 | 16.65 | 16.65 | 16.45 | 29,206 |
| September 12, 2025 | 16.8 | 16.8 | 16.8 | 16.95 | 16.75 | 47,003 |
| September 11, 2025 | 16.6 | 16.6 | 16.6 | 17.3 | 16.5 | 72,380 |
| September 10, 2025 | 16.5 | 16.6 | 16.6 | 16.85 | 16.5 | 61,008 |
| September 09, 2025 | 16.45 | 16.45 | 16.45 | 16.6 | 16.4 | 44,000 |
| September 08, 2025 | 16.55 | 16.5 | 16.5 | 16.6 | 16.45 | 77,153 |
| September 05, 2025 | 16.55 | 16.55 | 16.55 | 16.7 | 16.5 | 28,167 |
| September 04, 2025 | 16.45 | 16.55 | 16.55 | 16.7 | 16.45 | 31,398 |
| September 03, 2025 | 16.7 | 16.55 | 16.55 | 16.75 | 16.5 | 57,161 |
| September 02, 2025 | 16.75 | 16.7 | 16.7 | 17 | 16.4 | 93,301 |
| September 01, 2025 | 16.6 | 16.65 | 16.65 | 17.05 | 16.6 | 64,001 |
| August 29, 2025 | 17.2 | 17 | 17 | 17.2 | 16.9 | 162,025 |
| August 28, 2025 | 17.6 | 17.3 | 17.3 | 17.65 | 16.7 | 133,647 |
| August 27, 2025 | 17.7 | 17.6 | 17.6 | 18 | 17.5 | 198,348 |
| August 26, 2025 | 17.9 | 17.95 | 17.95 | 18.5 | 17.5 | 282,371 |
| August 25, 2025 | 18.95 | 18.85 | 18.85 | 18.95 | 18 | 760,259 |
| August 22, 2025 | 15.9 | 17.25 | 17.25 | 17.25 | 15.9 | 341,758 |
| August 21, 2025 | 16 | 15.7 | 15.7 | 16 | 15.7 | 60,003 |
| August 20, 2025 | 15.95 | 15.7 | 15.7 | 15.95 | 15.7 | 24,004 |
| August 19, 2025 | 15.8 | 15.8 | 15.8 | 15.9 | 15.7 | 49,005 |
| August 18, 2025 | 15.9 | 15.8 | 15.8 | 15.95 | 15.8 | 37,004 |
| August 15, 2025 | 16 | 16.05 | 16.05 | 16.3 | 15.9 | 49,145 |
| August 14, 2025 | 15.6 | 16 | 16 | 16.45 | 15.6 | 74,062 |