15.75
-0.6(-3.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.35 | 15.75 | 15.75 | 16.35 | 15.75 | 841,927 |
| September 25, 2025 | 16.3 | 16.35 | 16.35 | 16.65 | 16.25 | 140,069 |
| September 24, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.2 | 111,416 |
| September 23, 2025 | 16.5 | 16.35 | 16.35 | 16.5 | 16.25 | 180,325 |
| September 22, 2025 | 16.55 | 16.4 | 16.4 | 16.7 | 16.4 | 161,408 |
| September 19, 2025 | 16.7 | 16.5 | 16.5 | 16.7 | 16.4 | 148,871 |
| September 18, 2025 | 16.8 | 16.55 | 16.55 | 17 | 16.45 | 211,932 |
| September 17, 2025 | 16.3 | 16.6 | 16.6 | 17 | 16.3 | 806,594 |
| September 16, 2025 | 16.1 | 16.1 | 16.1 | 16.4 | 16 | 176,510 |
| September 15, 2025 | 16.15 | 16.05 | 16.05 | 16.3 | 16 | 190,638 |
| September 12, 2025 | 16.25 | 16.2 | 16.2 | 16.65 | 16.15 | 285,595 |
| September 11, 2025 | 16.8 | 16.15 | 16.15 | 16.9 | 16.05 | 537,713 |
| September 10, 2025 | 16.75 | 16.6 | 16.6 | 16.85 | 16.35 | 238,985 |
| September 09, 2025 | 16.7 | 16.75 | 16.75 | 17.15 | 16.4 | 485,996 |
| September 08, 2025 | 16.55 | 16.3 | 16.3 | 16.75 | 16.25 | 191,716 |
| September 05, 2025 | 17 | 16.55 | 16.55 | 17 | 16.5 | 283,497 |
| September 04, 2025 | 16.2 | 16.8 | 16.8 | 17.15 | 16.2 | 741,591 |
| September 03, 2025 | 16.1 | 16.3 | 16.3 | 16.3 | 16.1 | 113,784 |
| September 02, 2025 | 16.2 | 16.1 | 16.1 | 16.4 | 15.95 | 188,376 |
| September 01, 2025 | 16.35 | 16 | 16 | 16.4 | 15.95 | 312,607 |
| August 29, 2025 | 16.55 | 16.15 | 16.15 | 16.65 | 16.15 | 290,659 |
| August 28, 2025 | 16.5 | 16.5 | 16.5 | 16.9 | 16.4 | 451,439 |
| August 27, 2025 | 16.45 | 16.35 | 16.35 | 16.7 | 16.2 | 199,944 |
| August 26, 2025 | 16.75 | 16.5 | 16.5 | 16.8 | 16.3 | 371,705 |
| August 25, 2025 | 17.2 | 16.6 | 16.6 | 17.4 | 16.6 | 451,279 |
| August 22, 2025 | 17.2 | 17.05 | 17.05 | 17.8 | 16.95 | 974,073 |
| August 21, 2025 | 16.15 | 16.8 | 16.8 | 16.95 | 16.15 | 619,220 |
| August 20, 2025 | 16.25 | 16.1 | 16.1 | 16.3 | 16 | 162,676 |
| August 19, 2025 | 16.5 | 16.35 | 16.35 | 16.5 | 16.1 | 246,880 |
| August 18, 2025 | 16.35 | 16.45 | 16.45 | 16.75 | 16.35 | 152,214 |
| August 15, 2025 | 16.15 | 16.5 | 16.5 | 16.7 | 16.1 | 511,873 |
| August 14, 2025 | 16.5 | 16.25 | 16.25 | 16.65 | 16.25 | 132,932 |
| August 13, 2025 | 16.55 | 16.35 | 16.35 | 16.95 | 16.35 | 587,942 |
| August 12, 2025 | 16.15 | 16.25 | 16.25 | 16.4 | 16.1 | 156,301 |
| August 11, 2025 | 16.1 | 16.05 | 16.05 | 16.1 | 15.8 | 285,341 |
| August 08, 2025 | 16.2 | 16.1 | 16.1 | 16.4 | 16.1 | 118,402 |
| August 07, 2025 | 16.4 | 16.2 | 16.2 | 16.4 | 16.1 | 144,893 |
| August 06, 2025 | 16.5 | 16.35 | 16.35 | 16.6 | 16.35 | 129,033 |
| August 05, 2025 | 16.35 | 16.4 | 16.4 | 16.5 | 16.35 | 194,049 |
| August 04, 2025 | 16.15 | 16.35 | 16.35 | 16.45 | 15.9 | 409,466 |
| August 01, 2025 | 16.15 | 16.15 | 16.15 | 16.25 | 15.9 | 224,785 |
| July 31, 2025 | 16.55 | 16.15 | 16.15 | 16.55 | 16 | 625,624 |
| July 30, 2025 | 16.45 | 16.6 | 16.6 | 16.65 | 16.35 | 306,879 |
| July 29, 2025 | 16.95 | 16.4 | 16.4 | 16.95 | 16.35 | 598,768 |
| July 28, 2025 | 16.9 | 16.85 | 16.85 | 17 | 16.7 | 469,106 |
| July 25, 2025 | 16.95 | 16.9 | 16.9 | 17.25 | 16.9 | 212,381 |
| July 24, 2025 | 17.3 | 17 | 17 | 17.45 | 17 | 395,130 |
| July 23, 2025 | 16.7 | 17.1 | 17.1 | 17.1 | 16.7 | 621,419 |
| July 22, 2025 | 17.25 | 16.65 | 16.65 | 17.4 | 16.65 | 623,424 |
| July 21, 2025 | 17.15 | 17.15 | 17.15 | 17.3 | 17.05 | 169,385 |
| July 18, 2025 | 17.8 | 17.1 | 17.1 | 17.8 | 17 | 573,736 |
| July 17, 2025 | 17.7 | 17.55 | 17.55 | 17.75 | 17.45 | 395,015 |
| July 16, 2025 | 17 | 17.5 | 17.5 | 18.45 | 16.95 | 1.28M |
| July 15, 2025 | 17 | 17.05 | 17.05 | 17.15 | 16.95 | 627,190 |
| July 14, 2025 | 17.25 | 17.05 | 17.05 | 17.5 | 17.05 | 352,036 |
| July 11, 2025 | 17.2 | 17.3 | 17.3 | 17.5 | 17.2 | 338,271 |
| July 10, 2025 | 17.4 | 17.2 | 17.2 | 17.5 | 17.05 | 585,052 |
| July 09, 2025 | 17.6 | 17.35 | 17.35 | 17.7 | 17.25 | 591,574 |
| July 08, 2025 | 17.85 | 17.9 | 17.6 | 18.35 | 17.8 | 478,434 |
| July 07, 2025 | 18.25 | 17.85 | 17.55 | 18.25 | 17.7 | 473,485 |