13.70
-0.1(-0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.9 | 13.8 | 13.8 | 13.9 | 13.7 | 285,595 |
| August 15, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.8 | 236,558 |
| August 14, 2025 | 13.85 | 14 | 14 | 14 | 13.8 | 159,716 |
| August 13, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.8 | 346,043 |
| August 12, 2025 | 14 | 13.9 | 13.9 | 14 | 13.8 | 374,918 |
| August 11, 2025 | 14.05 | 14 | 14 | 14.05 | 13.9 | 414,594 |
| August 08, 2025 | 14.1 | 14.15 | 14.15 | 14.25 | 14 | 203,656 |
| August 07, 2025 | 14.25 | 14.15 | 14.15 | 14.3 | 14.15 | 125,365 |
| August 06, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.1 | 362,401 |
| August 05, 2025 | 14.35 | 14.4 | 14.4 | 14.45 | 14.35 | 174,550 |
| August 04, 2025 | 14.3 | 14.4 | 14.4 | 14.45 | 14.25 | 90,855 |
| August 01, 2025 | 14.4 | 14.4 | 14.4 | 14.55 | 14.4 | 235,412 |
| July 31, 2025 | 14.5 | 14.5 | 14.5 | 14.6 | 14.45 | 165,172 |
| July 30, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.4 | 138,265 |
| July 29, 2025 | 14.55 | 14.55 | 14.55 | 14.65 | 14.5 | 88,089 |
| July 28, 2025 | 14.55 | 14.55 | 14.55 | 14.65 | 14.5 | 134,501 |
| July 25, 2025 | 14.55 | 14.55 | 14.55 | 14.7 | 14.55 | 107,090 |
| July 24, 2025 | 14.6 | 14.55 | 14.55 | 14.7 | 14.55 | 104,970 |
| July 23, 2025 | 14.5 | 14.6 | 14.6 | 14.65 | 14.5 | 129,787 |
| July 22, 2025 | 14.6 | 14.5 | 14.5 | 14.65 | 14.3 | 293,182 |
| July 21, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.55 | 142,209 |
| July 18, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.65 | 148,146 |
| July 17, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.65 | 126,035 |
| July 16, 2025 | 14.4 | 14.75 | 14.75 | 14.75 | 14.4 | 280,899 |
| July 15, 2025 | 14.4 | 14.5 | 14.5 | 14.55 | 14.4 | 78,843 |
| July 14, 2025 | 14.35 | 14.45 | 14.45 | 14.55 | 14.35 | 105,945 |
| July 11, 2025 | 14.4 | 14.45 | 14.45 | 14.55 | 14.25 | 168,729 |
| July 10, 2025 | 14.35 | 14.45 | 14.45 | 14.5 | 14.35 | 101,208 |
| July 09, 2025 | 14.5 | 14.4 | 14.4 | 14.55 | 14.4 | 131,742 |
| July 08, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.4 | 177,443 |
| July 07, 2025 | 14.5 | 14.45 | 14.45 | 14.55 | 14.35 | 243,013 |
| July 04, 2025 | 14.75 | 14.55 | 14.55 | 14.95 | 14.55 | 253,229 |
| July 03, 2025 | 14.7 | 14.8 | 14.8 | 14.8 | 14.65 | 138,566 |
| July 02, 2025 | 14.65 | 14.7 | 14.7 | 14.75 | 14.55 | 228,812 |
| July 01, 2025 | 14.8 | 14.7 | 14.7 | 14.85 | 14.6 | 268,522 |
| June 30, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.65 | 321,693 |
| June 27, 2025 | 14.6 | 14.95 | 14.95 | 14.95 | 14.6 | 783,569 |
| June 26, 2025 | 14.35 | 14.5 | 14.5 | 14.6 | 14.3 | 361,996 |
| June 25, 2025 | 14.15 | 14.15 | 14.15 | 14.25 | 14 | 122,426 |
| June 24, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14 | 141,403 |
| June 23, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.8 | 207,271 |
| June 20, 2025 | 14.2 | 14.15 | 14.15 | 14.3 | 13.9 | 279,839 |
| June 19, 2025 | 14.3 | 14.15 | 14.15 | 14.3 | 14.1 | 314,370 |
| June 18, 2025 | 14.35 | 14.4 | 14.4 | 14.6 | 14.25 | 388,355 |
| June 17, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.35 | 207,795 |
| June 16, 2025 | 14.5 | 14.5 | 14.5 | 14.6 | 14.35 | 256,939 |
| June 13, 2025 | 14.6 | 14.5 | 14.5 | 14.85 | 14.5 | 318,719 |
| June 12, 2025 | 14.6 | 14.75 | 14.75 | 15 | 14.55 | 91,834 |
| June 11, 2025 | 14.7 | 14.65 | 14.65 | 14.75 | 14.55 | 439,002 |
| June 10, 2025 | 15.1 | 15.2 | 14.7 | 15.35 | 15.1 | 493,433 |
| June 09, 2025 | 15.15 | 15.05 | 14.55 | 15.2 | 15 | 116,515 |
| June 06, 2025 | 15.15 | 15.1 | 14.6 | 15.15 | 15 | 230,391 |
| June 05, 2025 | 14.9 | 15 | 14.51 | 15.1 | 14.85 | 356,917 |
| June 04, 2025 | 14.9 | 14.95 | 14.46 | 15.05 | 14.75 | 424,260 |
| June 03, 2025 | 15.2 | 14.75 | 14.26 | 15.2 | 14.7 | 1.15M |
| June 02, 2025 | 15.25 | 15.2 | 14.7 | 15.3 | 15.1 | 350,164 |
| May 29, 2025 | 15.6 | 15.55 | 15.04 | 15.9 | 15.15 | 443,871 |
| May 28, 2025 | 15.9 | 15.65 | 15.14 | 15.95 | 15.55 | 562,781 |
| May 27, 2025 | 15.75 | 15.95 | 15.43 | 16.1 | 15.75 | 526,206 |
| May 26, 2025 | 15.65 | 15.7 | 15.18 | 15.8 | 15.65 | 264,589 |