16.45
-0.05(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 15.5 | 15.7 | 15.7 | 15.7 | 15.4 | 32,004 |
| August 12, 2025 | 15.5 | 15.95 | 15.95 | 16 | 15.5 | 37,003 |
| August 11, 2025 | 15.65 | 15.75 | 15.75 | 15.8 | 15.65 | 47,005 |
| August 08, 2025 | 15.4 | 15.65 | 15.65 | 15.75 | 15.3 | 53,026 |
| August 07, 2025 | 15.85 | 15.95 | 15.95 | 16.25 | 14.85 | 245,012 |
| August 06, 2025 | 16.7 | 16.45 | 16.45 | 17 | 15.05 | 173,000 |
| August 05, 2025 | 16.3 | 16.6 | 16.6 | 16.6 | 16.2 | 60,112 |
| August 04, 2025 | 15.8 | 16.1 | 16.1 | 16.7 | 15.8 | 103,001 |
| August 01, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.65 | 9,064 |
| July 31, 2025 | 15.6 | 15.85 | 15.85 | 16 | 15.6 | 11,002 |
| July 30, 2025 | 15.2 | 15.6 | 15.6 | 15.6 | 15.2 | 19,001 |
| July 29, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.3 | 34,001 |
| July 28, 2025 | 16 | 15.5 | 15.5 | 16 | 15.5 | 64,001 |
| July 25, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.35 | 18,004 |
| July 24, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.4 | 29,005 |
| July 23, 2025 | 15.25 | 15.45 | 15.45 | 15.45 | 15.25 | 12,008 |
| July 22, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 15.1 | 10,003 |
| July 21, 2025 | 15.3 | 15.35 | 15.35 | 15.5 | 15.1 | 35,002 |
| July 18, 2025 | 15.4 | 15.3 | 15.3 | 15.5 | 15.3 | 48,001 |
| July 17, 2025 | 15.2 | 15.4 | 15.4 | 15.45 | 15.2 | 106,003 |
| July 16, 2025 | 15.2 | 15.45 | 15.45 | 15.45 | 14.95 | 212,002 |
| July 15, 2025 | 15.5 | 15.2 | 15.2 | 15.55 | 15.2 | 63,003 |
| July 14, 2025 | 16.45 | 15.5 | 15.5 | 16.45 | 15.5 | 123,003 |
| July 11, 2025 | 16 | 16 | 16 | 16 | 15.9 | 19,000 |
| July 10, 2025 | 16.05 | 15.9 | 15.9 | 16.1 | 15.9 | 31,000 |
| July 09, 2025 | 15.9 | 16.1 | 16.1 | 16.1 | 15.8 | 49,001 |
| July 08, 2025 | 15.6 | 15.85 | 15.85 | 15.85 | 15.5 | 46,000 |
| July 07, 2025 | 16.2 | 16 | 16 | 16.2 | 15.9 | 24,008 |
| July 04, 2025 | 16.2 | 16.1 | 16.1 | 16.35 | 16 | 86,034 |
| July 03, 2025 | 16.2 | 16.55 | 16.55 | 16.7 | 16.15 | 64,003 |
| July 02, 2025 | 16.5 | 16.75 | 16.75 | 16.75 | 16.5 | 5,029 |
| July 01, 2025 | 16.8 | 16.45 | 16.45 | 16.85 | 16.45 | 29,001 |
| June 30, 2025 | 16.8 | 16.8 | 16.8 | 16.9 | 16 | 126,462 |
| June 27, 2025 | 16.75 | 17 | 17 | 17.35 | 16.6 | 94,245 |
| June 26, 2025 | 16.9 | 16.65 | 16.65 | 17.1 | 16.65 | 29,180 |
| June 25, 2025 | 16.9 | 16.9 | 16.9 | 17 | 16.9 | 66,051 |
| June 24, 2025 | 17.15 | 16.9 | 16.9 | 17.5 | 16.9 | 75,092 |
| June 23, 2025 | 17.2 | 17.1 | 17.1 | 17.25 | 16.8 | 54,004 |
| June 20, 2025 | 16.9 | 17.15 | 17.15 | 17.35 | 16.65 | 45,002 |
| June 19, 2025 | 16.85 | 16.9 | 16.9 | 17.2 | 16.85 | 22,001 |
| June 18, 2025 | 17.05 | 17 | 17 | 17.6 | 17 | 83,001 |