16.40
-0.05(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 19.05 | 18.3 | 17.99 | 19.05 | 18.3 | 785,890 |
| July 03, 2025 | 18.8 | 18.95 | 18.63 | 18.95 | 18.5 | 837,266 |
| July 02, 2025 | 18.95 | 18.7 | 18.39 | 19.2 | 18.6 | 667,965 |
| July 01, 2025 | 18.4 | 18.65 | 18.34 | 18.8 | 18.2 | 971,370 |
| June 30, 2025 | 19.4 | 18.4 | 18.09 | 19.4 | 18.3 | 2.8M |
| June 27, 2025 | 18.95 | 19.7 | 19.37 | 20.35 | 18.75 | 8.92M |
| June 26, 2025 | 18.1 | 18.5 | 18.19 | 19.45 | 18.1 | 2.63M |
| June 25, 2025 | 18 | 18 | 18 | 18.65 | 17.95 | 867,610 |
| June 24, 2025 | 18.1 | 17.8 | 17.8 | 18.4 | 17.8 | 676,602 |
| June 23, 2025 | 17.75 | 17.8 | 17.8 | 18.05 | 16.85 | 1.18M |
| June 20, 2025 | 17.8 | 18.05 | 18.05 | 18.2 | 17.6 | 902,570 |
| June 19, 2025 | 18.5 | 17.7 | 17.7 | 18.5 | 17.7 | 1.29M |
| June 18, 2025 | 18.6 | 18.35 | 18.35 | 19.05 | 18.3 | 1.47M |
| June 17, 2025 | 18.9 | 18.35 | 18.35 | 18.95 | 18 | 2.19M |
| June 16, 2025 | 18.85 | 18.75 | 18.75 | 19.9 | 18.75 | 2.75M |
| June 13, 2025 | 20.5 | 19.75 | 19.75 | 21.55 | 19.65 | 2.32M |
| June 12, 2025 | 19.6 | 20.3 | 20.3 | 20.4 | 19.6 | 606,088 |
| June 11, 2025 | 19.55 | 19.85 | 19.85 | 19.9 | 19.55 | 397,994 |
| June 10, 2025 | 19.9 | 20.1 | 20.1 | 20.45 | 19.8 | 674,433 |
| June 09, 2025 | 20.8 | 19.65 | 19.65 | 20.8 | 19.5 | 809,162 |
| June 06, 2025 | 20.65 | 20.6 | 20.6 | 21 | 20.6 | 1.4M |
| June 05, 2025 | 20.25 | 20.3 | 20.3 | 20.75 | 19.95 | 958,202 |
| June 04, 2025 | 19.6 | 19.75 | 19.75 | 20.6 | 19.2 | 1.18M |
| June 03, 2025 | 21 | 19.6 | 19.6 | 21 | 19.5 | 942,871 |
| June 02, 2025 | 21 | 20.2 | 20.2 | 21.15 | 19.7 | 1.63M |
| May 29, 2025 | 22.7 | 21.55 | 21.55 | 22.7 | 20.25 | 9.47M |
| May 28, 2025 | 22.9 | 22.45 | 22.45 | 23.45 | 22.2 | 16.17M |
| May 27, 2025 | 23 | 22.1 | 22.1 | 23.65 | 21.55 | 23.08M |
| May 26, 2025 | 20.25 | 21.5 | 21.5 | 21.5 | 19.65 | 9.15M |