14.51
-0.04(-0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.39 | 14.55 | 14.55 | 14.55 | 14.37 | 161,000 |
| September 04, 2025 | 14.46 | 14.47 | 14.47 | 14.5 | 14.46 | 5,000 |
| September 03, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 11,000 |
| September 02, 2025 | 14.46 | 14.45 | 14.45 | 14.46 | 14.45 | 4,000 |
| September 01, 2025 | 14.45 | 14.42 | 14.42 | 14.45 | 14.42 | 16,000 |
| August 29, 2025 | 14.41 | 14.45 | 14.45 | 14.48 | 14.41 | 25,000 |
| August 28, 2025 | 14.46 | 14.41 | 14.41 | 14.49 | 14.41 | 164,000 |
| August 27, 2025 | 14.45 | 14.49 | 14.49 | 14.49 | 14.45 | 123,498 |
| August 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,213 |
| August 25, 2025 | 14.43 | 14.45 | 14.45 | 14.45 | 14.43 | 2,040 |
| August 22, 2025 | 14.42 | 14.43 | 14.43 | 14.43 | 14.42 | 2,204 |
| August 21, 2025 | 14.4 | 14.42 | 14.42 | 14.42 | 14.4 | 56,279 |
| August 20, 2025 | 14.43 | 14.4 | 14.4 | 14.43 | 14.29 | 195,020 |
| August 19, 2025 | 14.49 | 14.5 | 14.5 | 14.5 | 14.46 | 39,011 |
| August 18, 2025 | 14.38 | 14.4 | 14.4 | 14.45 | 14.38 | 24,550 |
| August 15, 2025 | 14.34 | 14.5 | 14.5 | 14.51 | 14.34 | 135,000 |
| August 14, 2025 | 14.33 | 14.36 | 14.36 | 14.36 | 14.33 | 229,060 |
| August 13, 2025 | 14.35 | 14.35 | 14.35 | 14.36 | 14.35 | 87,502 |
| August 12, 2025 | 14.33 | 14.34 | 14.34 | 14.4 | 14.33 | 21,502 |
| August 11, 2025 | 14.41 | 14.4 | 14.4 | 14.42 | 14.4 | 14,601 |
| August 08, 2025 | 14.45 | 14.45 | 14.45 | 14.46 | 14.45 | 84,300 |
| August 07, 2025 | 14.5 | 14.47 | 14.47 | 14.5 | 14.46 | 108,462 |
| August 06, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.5 | 221,600 |
| August 05, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.53 | 98,722 |
| August 04, 2025 | 14.67 | 14.66 | 14.66 | 14.67 | 14.66 | 4,451 |
| August 01, 2025 | 14.73 | 14.69 | 14.69 | 14.73 | 14.65 | 80,442 |
| July 31, 2025 | 14.84 | 14.75 | 14.75 | 14.84 | 14.75 | 184,571 |
| July 30, 2025 | 14.88 | 14.85 | 14.85 | 14.88 | 14.76 | 82,200 |
| July 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 100,120 |
| July 28, 2025 | 14.86 | 14.95 | 14.95 | 14.95 | 14.86 | 205,060 |
| July 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.94 | 106,000 |
| July 24, 2025 | 15 | 14.98 | 14.98 | 15 | 14.98 | 2,000 |
| July 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100,031 |
| July 22, 2025 | 15 | 14.95 | 14.95 | 15.01 | 14.95 | 165,103 |
| July 21, 2025 | 15.03 | 15 | 15 | 15.03 | 14.96 | 69,132 |
| July 18, 2025 | 14.95 | 15.01 | 15.01 | 15.01 | 14.95 | 51,015 |
| July 17, 2025 | 15.01 | 15.01 | 15.01 | 15.02 | 15.01 | 1.12M |
| July 16, 2025 | 15 | 15.01 | 15.01 | 15.02 | 15 | 184,000 |
| July 15, 2025 | 15.01 | 15.02 | 15.02 | 15.02 | 15.01 | 227,041 |
| July 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15 | 138,000 |
| July 11, 2025 | 15.02 | 15.01 | 15.01 | 15.02 | 15.01 | 144,000 |
| July 10, 2025 | 15.03 | 15.02 | 15.02 | 15.03 | 15 | 129,000 |
| July 09, 2025 | 15.02 | 15.03 | 15.03 | 15.03 | 15.01 | 121,001 |
| July 08, 2025 | 15.03 | 15.02 | 15.02 | 15.03 | 15.02 | 333,005 |
| July 07, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.01 | 381,140 |
| July 04, 2025 | 14.95 | 15.02 | 15.02 | 15.02 | 14.95 | 537,000 |
| July 03, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15 | 371,030 |
| July 02, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 182,012 |
| July 01, 2025 | 15.01 | 15.02 | 15.02 | 15.02 | 15.01 | 202,003 |
| June 30, 2025 | 15.02 | 15.01 | 15.01 | 15.02 | 15.01 | 287,005 |
| June 27, 2025 | 15.05 | 15.01 | 15.01 | 15.08 | 15 | 367,099 |
| June 26, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 84,000 |
| June 25, 2025 | 15.01 | 15.1 | 15.1 | 15.1 | 15.01 | 126,000 |
| June 24, 2025 | 15.02 | 15.01 | 15.01 | 15.02 | 15.01 | 130,007 |
| June 23, 2025 | 15.01 | 15.02 | 15.02 | 15.02 | 15.01 | 96,000 |
| June 20, 2025 | 15 | 15.01 | 15.01 | 15.02 | 15 | 242,031 |
| June 19, 2025 | 15.01 | 15.02 | 15.02 | 15.02 | 15.01 | 351,000 |
| June 18, 2025 | 15 | 15.01 | 15.01 | 15.02 | 15 | 112,000 |
| June 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 140,000 |
| June 16, 2025 | 15 | 15.01 | 15.01 | 15.01 | 15 | 16,000 |