13.20
+0.05(+0.38%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.35 | 13.15 | 13.15 | 13.45 | 13 | 1.59M |
September 04, 2025 | 13.25 | 13.35 | 13.35 | 13.5 | 13.2 | 1.46M |
September 03, 2025 | 13.2 | 13.2 | 13.2 | 13.3 | 13.15 | 181,789 |
September 02, 2025 | 13.25 | 13.2 | 13.2 | 13.3 | 13.2 | 216,020 |
September 01, 2025 | 13.35 | 13.25 | 13.25 | 13.35 | 13.15 | 583,159 |
August 29, 2025 | 13.4 | 13.35 | 13.35 | 13.5 | 13.35 | 364,832 |
August 28, 2025 | 13.4 | 13.4 | 13.4 | 13.5 | 13.35 | 362,636 |
August 27, 2025 | 13.35 | 13.4 | 13.4 | 13.5 | 13.35 | 327,089 |
August 26, 2025 | 13.4 | 13.4 | 13.4 | 13.45 | 13.35 | 211,056 |
August 25, 2025 | 13.5 | 13.45 | 13.45 | 13.5 | 13.4 | 239,241 |
August 22, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.35 | 379,023 |
August 21, 2025 | 13.5 | 13.5 | 13.5 | 13.6 | 13.45 | 437,418 |
August 20, 2025 | 13.65 | 13.4 | 13.4 | 13.65 | 13.3 | 740,256 |
August 19, 2025 | 13.7 | 13.5 | 13.5 | 13.7 | 13.45 | 776,410 |
August 18, 2025 | 13.6 | 13.6 | 13.6 | 13.75 | 13.55 | 388,525 |
August 15, 2025 | 13.7 | 13.7 | 13.7 | 13.7 | 13.6 | 318,797 |
August 14, 2025 | 13.7 | 13.65 | 13.65 | 13.75 | 13.65 | 559,785 |
August 13, 2025 | 13.7 | 13.7 | 13.7 | 13.8 | 13.65 | 293,927 |
August 12, 2025 | 13.75 | 13.7 | 13.7 | 13.75 | 13.65 | 619,316 |
August 11, 2025 | 13.85 | 13.8 | 13.8 | 13.95 | 13.7 | 542,506 |
August 08, 2025 | 13.85 | 13.9 | 13.9 | 13.9 | 13.85 | 145,502 |
August 07, 2025 | 13.9 | 13.95 | 13.95 | 14 | 13.85 | 344,579 |
August 06, 2025 | 13.85 | 13.9 | 13.9 | 14 | 13.8 | 162,753 |
August 05, 2025 | 13.8 | 13.85 | 13.85 | 13.95 | 13.8 | 355,602 |
August 04, 2025 | 13.8 | 13.85 | 13.85 | 13.9 | 13.55 | 479,140 |
August 01, 2025 | 13.85 | 13.9 | 13.9 | 13.95 | 13.75 | 423,907 |
July 31, 2025 | 14 | 14.05 | 14.05 | 14.05 | 13.75 | 896,867 |
July 30, 2025 | 13.95 | 14.05 | 14.05 | 14.15 | 13.9 | 383,910 |
July 29, 2025 | 14.1 | 14.05 | 14.05 | 14.15 | 13.95 | 245,634 |
July 28, 2025 | 14.05 | 14.15 | 14.15 | 14.15 | 14 | 300,817 |
July 25, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 14 | 160,552 |
July 24, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 13.95 | 372,866 |
July 23, 2025 | 14.45 | 14.65 | 14.1 | 14.7 | 14.4 | 871,196 |
July 22, 2025 | 14.5 | 14.35 | 13.81 | 14.55 | 14.3 | 277,941 |
July 21, 2025 | 14.45 | 14.45 | 13.91 | 14.5 | 14.4 | 233,338 |
July 18, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.3 | 154,155 |
July 17, 2025 | 14.35 | 14.35 | 14.35 | 14.4 | 14.3 | 267,135 |
July 16, 2025 | 14.15 | 14.2 | 14.2 | 14.35 | 14.1 | 195,568 |
July 15, 2025 | 14.2 | 14.2 | 14.2 | 14.3 | 14.15 | 148,709 |
July 14, 2025 | 14.3 | 14.2 | 14.2 | 14.45 | 14.15 | 386,374 |
July 11, 2025 | 14.35 | 14.35 | 14.35 | 14.4 | 14.3 | 243,593 |
July 10, 2025 | 14.4 | 14.35 | 14.35 | 14.45 | 14.3 | 373,531 |
July 09, 2025 | 14.35 | 14.4 | 14.4 | 14.45 | 14.35 | 143,020 |
July 08, 2025 | 14.7 | 14.45 | 14.45 | 14.7 | 14.35 | 327,319 |
July 07, 2025 | 14.65 | 14.65 | 14.65 | 14.75 | 14.55 | 206,570 |
July 04, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.5 | 224,038 |
July 03, 2025 | 14.65 | 14.75 | 14.75 | 14.75 | 14.65 | 334,062 |
July 02, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 178,096 |
July 01, 2025 | 14.7 | 14.75 | 14.75 | 14.9 | 14.7 | 507,054 |
June 30, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.55 | 140,752 |
June 27, 2025 | 14.6 | 14.7 | 14.7 | 14.8 | 14.6 | 387,714 |
June 26, 2025 | 14.45 | 14.65 | 14.65 | 14.75 | 14.45 | 328,496 |
June 25, 2025 | 14.4 | 14.45 | 14.45 | 14.45 | 14.25 | 183,986 |
June 24, 2025 | 14.25 | 14.4 | 14.4 | 14.4 | 14.2 | 265,572 |
June 23, 2025 | 14.05 | 14.05 | 14.05 | 14.1 | 13.8 | 311,293 |
June 20, 2025 | 14.3 | 14.05 | 14.05 | 14.3 | 14.05 | 2.55M |
June 19, 2025 | 14.5 | 14.3 | 14.3 | 14.55 | 14.3 | 516,315 |
June 18, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.5 | 217,724 |
June 17, 2025 | 14.55 | 14.6 | 14.6 | 14.7 | 14.45 | 265,612 |
June 16, 2025 | 14.45 | 14.55 | 14.55 | 14.6 | 14.35 | 229,197 |