17.05
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.6 | 16.9 | 16.9 | 17 | 16.45 | 8.37M |
| August 14, 2025 | 16.4 | 16.4 | 16.4 | 16.7 | 16.3 | 3.56M |
| August 13, 2025 | 16.85 | 16.4 | 16.4 | 17 | 16.2 | 4.54M |
| August 12, 2025 | 16.7 | 16.7 | 16.7 | 17.25 | 16.55 | 8.52M |
| August 11, 2025 | 16.25 | 16.6 | 16.6 | 16.8 | 16 | 6.38M |
| August 08, 2025 | 16.45 | 16.4 | 16.4 | 16.8 | 16.15 | 4.98M |
| August 07, 2025 | 16.35 | 16.45 | 16.45 | 16.7 | 16.25 | 5M |
| August 06, 2025 | 16.15 | 16.25 | 16.25 | 16.6 | 16.15 | 5.03M |
| August 05, 2025 | 16.3 | 16.1 | 16.1 | 16.4 | 16.1 | 2.93M |
| August 04, 2025 | 16.5 | 16.2 | 16.2 | 16.5 | 16.05 | 4.97M |
| August 01, 2025 | 15.85 | 16.55 | 16.55 | 16.95 | 15.6 | 9.85M |
| July 31, 2025 | 16.3 | 16.1 | 16.1 | 16.3 | 16 | 3.02M |
| July 30, 2025 | 16.1 | 16.15 | 16.15 | 16.3 | 15.9 | 2.52M |
| July 29, 2025 | 16.15 | 16 | 16 | 16.6 | 16 | 5.2M |
| July 28, 2025 | 16.3 | 16.2 | 16.2 | 16.4 | 15.85 | 3.52M |
| July 25, 2025 | 16.15 | 16.15 | 16.15 | 16.55 | 16 | 6.47M |
| July 24, 2025 | 15.95 | 16.1 | 16.1 | 16.2 | 15.7 | 4.34M |
| July 23, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.45 | 7.96M |
| July 22, 2025 | 16.1 | 16.35 | 16.35 | 16.4 | 15.65 | 6.6M |
| July 21, 2025 | 15.8 | 15.95 | 15.95 | 16.05 | 15.6 | 2.89M |
| July 18, 2025 | 16.25 | 15.8 | 15.8 | 16.25 | 15.75 | 3.56M |
| July 17, 2025 | 15.75 | 16.05 | 16.05 | 16.45 | 15.7 | 12.1M |
| July 16, 2025 | 15.7 | 15.5 | 15.5 | 15.9 | 15.5 | 2.72M |
| July 15, 2025 | 15.55 | 15.5 | 15.5 | 15.9 | 15.5 | 3.41M |
| July 14, 2025 | 16.3 | 15.6 | 15.6 | 16.4 | 15.4 | 11.89M |
| July 11, 2025 | 14.9 | 15.65 | 15.65 | 15.8 | 14.9 | 4.92M |
| July 10, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.85 | 1.54M |
| July 09, 2025 | 15.1 | 14.95 | 14.95 | 15.2 | 14.9 | 2.46M |
| July 08, 2025 | 15.45 | 15.2 | 15.2 | 15.55 | 15.05 | 2.18M |
| July 07, 2025 | 15.5 | 15.6 | 15.6 | 15.8 | 15.25 | 2.15M |
| July 04, 2025 | 16.25 | 15.7 | 15.7 | 16.35 | 15.7 | 2.64M |
| July 03, 2025 | 16.05 | 16.1 | 16.1 | 16.45 | 15.9 | 4.97M |
| July 02, 2025 | 15.8 | 15.9 | 15.9 | 15.9 | 15.65 | 3.34M |
| July 01, 2025 | 14.95 | 15.9 | 15.9 | 16.35 | 14.95 | 17.05M |
| June 30, 2025 | 15.4 | 14.9 | 14.9 | 15.45 | 14.85 | 2.53M |
| June 27, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.15 | 2.96M |
| June 26, 2025 | 14.75 | 15.1 | 15.1 | 15.3 | 14.7 | 4.43M |
| June 25, 2025 | 14.95 | 14.75 | 14.75 | 15 | 14.75 | 1.11M |
| June 24, 2025 | 14.65 | 14.85 | 14.85 | 15 | 14.6 | 1.77M |
| June 23, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.1 | 2.95M |
| June 20, 2025 | 14.55 | 14.95 | 14.95 | 14.95 | 14.2 | 4.22M |
| June 19, 2025 | 15.15 | 14.55 | 14.55 | 15.2 | 14.5 | 3.15M |
| June 18, 2025 | 14.9 | 15.15 | 15.15 | 15.25 | 14.85 | 2.33M |
| June 17, 2025 | 15.05 | 14.95 | 14.95 | 15.3 | 14.95 | 1.48M |
| June 16, 2025 | 14.8 | 15.1 | 15.1 | 15.15 | 14.55 | 2.01M |
| June 13, 2025 | 15.25 | 14.8 | 14.8 | 15.25 | 14.8 | 2.53M |
| June 12, 2025 | 15.3 | 15.25 | 15.25 | 15.4 | 15.15 | 1.28M |
| June 11, 2025 | 15.45 | 15.25 | 15.25 | 15.45 | 15.1 | 1.88M |
| June 10, 2025 | 15.1 | 15.25 | 15.25 | 15.6 | 15 | 3.11M |
| June 09, 2025 | 15.25 | 15.05 | 15.05 | 15.25 | 14.9 | 1.62M |
| June 06, 2025 | 15.3 | 15.1 | 15.1 | 15.35 | 15.1 | 1.44M |
| June 05, 2025 | 15.2 | 15.25 | 15.25 | 15.5 | 15.15 | 3.53M |
| June 04, 2025 | 14.9 | 15.5 | 15.5 | 15.5 | 14.8 | 4.24M |
| June 03, 2025 | 15.2 | 14.7 | 14.7 | 15.25 | 14.7 | 3.07M |
| June 02, 2025 | 15.45 | 15.1 | 15.1 | 15.5 | 14.9 | 3.1M |
| May 29, 2025 | 15.9 | 15.55 | 15.55 | 15.9 | 15.55 | 2.74M |
| May 28, 2025 | 16.5 | 15.75 | 15.75 | 16.5 | 15.75 | 5.38M |
| May 27, 2025 | 16.15 | 16.25 | 16.25 | 16.3 | 15.85 | 5.74M |
| May 26, 2025 | 16.65 | 16.1 | 16.1 | 16.75 | 16 | 5.71M |
| May 23, 2025 | 16.7 | 16.65 | 16.65 | 16.85 | 16.55 | 7.58M |