13.55
-0.05(-0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 14.6 | 14.5 | 14.5 | 14.65 | 14.45 | 334,346 |
| June 12, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.65 | 216,748 |
| June 11, 2025 | 15 | 14.7 | 14.7 | 15 | 14.65 | 435,280 |
| June 10, 2025 | 15.1 | 15 | 15 | 15.15 | 15 | 501,820 |
| June 09, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 14.95 | 206,459 |
| June 06, 2025 | 14.9 | 15.1 | 15.1 | 15.1 | 14.9 | 476,247 |
| June 05, 2025 | 14.8 | 14.95 | 14.95 | 15 | 14.75 | 329,671 |
| June 04, 2025 | 14.75 | 14.8 | 14.8 | 14.95 | 14.65 | 421,095 |
| June 03, 2025 | 14.85 | 14.65 | 14.65 | 14.85 | 14.55 | 417,971 |
| June 02, 2025 | 15 | 14.7 | 14.7 | 15 | 14.65 | 741,696 |
| May 29, 2025 | 15.2 | 15.15 | 15.15 | 15.25 | 14.95 | 382,376 |
| May 28, 2025 | 15.4 | 15.15 | 15.15 | 15.5 | 14.95 | 493,777 |
| May 27, 2025 | 15.65 | 15.35 | 15.35 | 15.75 | 15.25 | 596,888 |
| May 26, 2025 | 15.95 | 15.65 | 15.65 | 16 | 15.55 | 610,853 |