16.55
+0.5(+3.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.8 | 16.05 | 16.05 | 16.2 | 15.75 | 18.29M |
| September 04, 2025 | 15.5 | 15.7 | 15.7 | 15.9 | 15.45 | 10.9M |
| September 03, 2025 | 15.45 | 15.35 | 15.35 | 15.7 | 15.3 | 9.07M |
| September 02, 2025 | 15.85 | 15.4 | 15.4 | 16.05 | 15.35 | 10.57M |
| September 01, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.65 | 8.64M |
| August 29, 2025 | 16.15 | 15.9 | 15.9 | 16.5 | 15.9 | 16.47M |
| August 28, 2025 | 15.95 | 16.05 | 16.05 | 16.1 | 15.85 | 11.2M |
| August 27, 2025 | 15.95 | 15.85 | 15.85 | 16.15 | 15.8 | 12.71M |
| August 26, 2025 | 15.75 | 15.8 | 15.8 | 15.9 | 15.7 | 8.06M |
| August 25, 2025 | 15.95 | 15.8 | 15.8 | 16.2 | 15.8 | 14.11M |
| August 22, 2025 | 15.9 | 15.7 | 15.7 | 15.95 | 15.6 | 7.51M |
| August 21, 2025 | 15.5 | 15.9 | 15.9 | 16 | 15.5 | 13.53M |
| August 20, 2025 | 15.9 | 15.45 | 15.45 | 15.9 | 15.35 | 13.1M |
| August 19, 2025 | 16 | 15.9 | 15.9 | 16.25 | 15.7 | 13.94M |
| August 18, 2025 | 15.65 | 15.9 | 15.9 | 15.9 | 15.55 | 18.96M |
| August 15, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.4 | 12.63M |
| August 14, 2025 | 15.3 | 15.6 | 15.6 | 15.7 | 15.3 | 17.6M |
| August 13, 2025 | 15.4 | 15.3 | 15.3 | 15.7 | 15.25 | 16.76M |
| August 12, 2025 | 15 | 15.3 | 15.3 | 15.4 | 15 | 13.52M |
| August 11, 2025 | 14.95 | 15 | 15 | 15.05 | 14.75 | 10.18M |
| August 08, 2025 | 14.8 | 14.9 | 14.9 | 15.25 | 14.8 | 15.41M |
| August 07, 2025 | 15.1 | 14.85 | 14.85 | 15.2 | 14.85 | 12.26M |
| August 06, 2025 | 15.3 | 15.05 | 15.05 | 15.3 | 14.95 | 12.52M |
| August 05, 2025 | 15 | 15.3 | 15.3 | 15.6 | 15 | 16.28M |
| August 04, 2025 | 14.85 | 14.95 | 14.95 | 15 | 14.7 | 24.33M |
| August 01, 2025 | 14.8 | 15.25 | 15.25 | 15.25 | 14.65 | 12.28M |
| July 31, 2025 | 15.3 | 15 | 15 | 15.35 | 15 | 13.98M |
| July 30, 2025 | 14.9 | 15.35 | 15.35 | 15.5 | 14.8 | 22.19M |
| July 29, 2025 | 15.15 | 14.9 | 14.9 | 15.3 | 14.9 | 18.89M |
| July 28, 2025 | 15.25 | 15.15 | 15.15 | 15.35 | 15.05 | 16.38M |
| July 25, 2025 | 15.25 | 15.3 | 15.3 | 15.6 | 15.2 | 14.31M |
| July 24, 2025 | 15.65 | 15.25 | 15.25 | 15.7 | 15.2 | 29.76M |
| July 23, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.45 | 41.66M |
| July 22, 2025 | 17.2 | 16.25 | 16.25 | 17.3 | 16.1 | 55.46M |
| July 21, 2025 | 16.6 | 16.85 | 16.85 | 17.1 | 16.35 | 21.05M |
| July 18, 2025 | 16.8 | 16.65 | 16.65 | 16.95 | 16.5 | 16.69M |
| July 17, 2025 | 16.25 | 16.65 | 16.65 | 16.75 | 16.15 | 18.7M |
| July 16, 2025 | 16.2 | 16.25 | 16.25 | 16.4 | 16.2 | 11.2M |
| July 15, 2025 | 16.1 | 16.3 | 16.3 | 16.4 | 16.1 | 9.67M |
| July 14, 2025 | 16.25 | 16.2 | 16.2 | 16.35 | 15.9 | 11.29M |
| July 11, 2025 | 15.7 | 16.15 | 16.15 | 16.2 | 15.65 | 22.72M |
| July 10, 2025 | 16 | 15.6 | 15.6 | 16.15 | 15.6 | 19.57M |
| July 09, 2025 | 16.25 | 15.95 | 15.95 | 16.35 | 15.85 | 30.31M |
| July 08, 2025 | 17.2 | 16.25 | 16.25 | 17.2 | 16.25 | 46.56M |
| July 07, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 16.8 | 49.69M |
| July 04, 2025 | 17.8 | 17.65 | 17.65 | 18.6 | 17.4 | 206.02M |
| July 03, 2025 | 17.2 | 17.65 | 17.65 | 17.65 | 16.3 | 99.26M |
| July 02, 2025 | 15.6 | 16.05 | 16.05 | 16.05 | 15.3 | 27.2M |
| July 01, 2025 | 15.4 | 15.5 | 15.5 | 15.6 | 15.35 | 8.55M |
| June 30, 2025 | 15.45 | 15.4 | 15.4 | 15.55 | 15.3 | 7.86M |
| June 27, 2025 | 15.55 | 15.45 | 15.45 | 15.75 | 15.35 | 8.99M |
| June 26, 2025 | 15.5 | 15.4 | 15.4 | 15.9 | 15.4 | 15.11M |
| June 25, 2025 | 15.6 | 15.4 | 15.4 | 15.6 | 15.3 | 11.45M |
| June 24, 2025 | 15.15 | 15.4 | 15.4 | 15.5 | 15.1 | 15.5M |
| June 23, 2025 | 14.65 | 14.9 | 14.9 | 14.95 | 14.5 | 11.79M |
| June 20, 2025 | 15.35 | 15 | 15 | 15.55 | 14.75 | 21.24M |
| June 19, 2025 | 16.15 | 15.4 | 15.4 | 16.15 | 15.3 | 34.64M |
| June 18, 2025 | 15 | 15.95 | 15.95 | 16 | 14.95 | 21.86M |
| June 17, 2025 | 15.1 | 15 | 15 | 15.4 | 14.95 | 9.53M |
| June 16, 2025 | 15 | 14.9 | 14.9 | 15.15 | 14.8 | 8.07M |