13.15
+0.05(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 13.05 | 90,500 |
| September 04, 2025 | 12.95 | 13.05 | 13.05 | 13.1 | 12.9 | 110,921 |
| September 03, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.85 | 107,631 |
| September 02, 2025 | 13 | 12.9 | 12.9 | 13 | 12.85 | 120,815 |
| September 01, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.9 | 215,946 |
| August 29, 2025 | 13.15 | 13.05 | 13.05 | 13.2 | 13 | 160,893 |
| August 28, 2025 | 13.25 | 13.1 | 13.1 | 13.25 | 13.05 | 149,500 |
| August 27, 2025 | 13.15 | 13.15 | 13.15 | 13.25 | 13.05 | 146,289 |
| August 26, 2025 | 13.25 | 13.15 | 13.15 | 13.25 | 13.15 | 42,549 |
| August 25, 2025 | 13.3 | 13.3 | 13.3 | 13.35 | 13.2 | 104,151 |
| August 22, 2025 | 13.2 | 13.3 | 13.3 | 13.35 | 13.15 | 162,221 |
| August 21, 2025 | 13.2 | 13.2 | 13.2 | 13.25 | 13.15 | 76,270 |
| August 20, 2025 | 13.25 | 13.1 | 13.1 | 13.25 | 13.05 | 201,148 |
| August 19, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.2 | 129,540 |
| August 18, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.15 | 135,897 |
| August 15, 2025 | 13.3 | 13.25 | 13.25 | 13.35 | 13.2 | 78,915 |
| August 14, 2025 | 13.35 | 13.3 | 13.3 | 13.35 | 13.2 | 56,968 |
| August 13, 2025 | 13.25 | 13.2 | 13.2 | 13.4 | 13.2 | 173,308 |
| August 12, 2025 | 13.25 | 13.25 | 13.25 | 13.3 | 13.2 | 183,815 |
| August 11, 2025 | 13.45 | 13.25 | 13.25 | 13.45 | 13.25 | 127,115 |
| August 08, 2025 | 13.3 | 13.35 | 13.35 | 13.4 | 13.3 | 59,088 |
| August 07, 2025 | 13.4 | 13.35 | 13.35 | 13.45 | 13.35 | 98,724 |
| August 06, 2025 | 13.4 | 13.35 | 13.35 | 13.45 | 13.35 | 110,084 |
| August 05, 2025 | 13.5 | 13.4 | 13.4 | 13.55 | 13.4 | 149,448 |
| August 04, 2025 | 13.35 | 13.5 | 13.5 | 13.5 | 13.35 | 67,287 |
| August 01, 2025 | 13.4 | 13.5 | 13.5 | 13.5 | 13.3 | 173,291 |
| July 31, 2025 | 13.5 | 13.45 | 13.45 | 13.55 | 13.4 | 59,619 |
| July 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | 86,197 |
| July 29, 2025 | 13.45 | 13.35 | 13.35 | 13.45 | 13.35 | 65,699 |
| July 28, 2025 | 13.4 | 13.45 | 13.45 | 13.45 | 13.4 | 50,132 |
| July 25, 2025 | 13.4 | 13.4 | 13.4 | 13.45 | 13.35 | 33,043 |
| July 24, 2025 | 13.4 | 13.3 | 13.3 | 13.5 | 13.3 | 65,528 |
| July 23, 2025 | 13.35 | 13.35 | 13.35 | 13.5 | 13.3 | 105,593 |
| July 22, 2025 | 13.6 | 13.3 | 13.3 | 13.6 | 13.3 | 176,721 |
| July 21, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.55 | 65,323 |
| July 18, 2025 | 13.4 | 13.65 | 13.65 | 13.7 | 13.4 | 165,520 |
| July 17, 2025 | 13.4 | 13.45 | 13.45 | 13.55 | 13.4 | 62,376 |
| July 16, 2025 | 13.35 | 13.4 | 13.4 | 13.55 | 13.3 | 129,671 |
| July 15, 2025 | 14.05 | 14.05 | 13.35 | 14.2 | 14 | 194,853 |
| July 14, 2025 | 14.15 | 14 | 13.3 | 14.15 | 13.95 | 118,591 |
| July 11, 2025 | 14 | 14 | 13.3 | 14.05 | 13.95 | 76,118 |
| July 10, 2025 | 13.85 | 13.95 | 13.25 | 13.95 | 13.85 | 56,294 |
| July 09, 2025 | 14 | 13.85 | 13.85 | 14 | 13.85 | 57,798 |
| July 08, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.8 | 69,492 |
| July 07, 2025 | 14.2 | 14 | 14 | 14.2 | 13.95 | 59,790 |
| July 04, 2025 | 14.2 | 14.2 | 14.2 | 14.2 | 14.05 | 144,289 |
| July 03, 2025 | 14.15 | 14.2 | 14.2 | 14.2 | 14.05 | 85,940 |
| July 02, 2025 | 14.15 | 14.2 | 14.2 | 14.2 | 14.1 | 57,552 |
| July 01, 2025 | 14.05 | 14.15 | 14.15 | 14.2 | 13.95 | 151,020 |
| June 30, 2025 | 14.2 | 14.1 | 14.1 | 14.2 | 13.9 | 169,702 |
| June 27, 2025 | 14.05 | 14.15 | 14.15 | 14.2 | 13.95 | 205,913 |
| June 26, 2025 | 13.65 | 13.95 | 13.95 | 14 | 13.6 | 321,221 |
| June 25, 2025 | 13.45 | 13.45 | 13.45 | 13.55 | 13.4 | 98,873 |
| June 24, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.4 | 44,294 |
| June 23, 2025 | 13.3 | 13.25 | 13.25 | 13.35 | 13.2 | 83,263 |
| June 20, 2025 | 13.4 | 13.5 | 13.5 | 13.5 | 13.25 | 198,403 |
| June 19, 2025 | 13.65 | 13.4 | 13.4 | 13.65 | 13.4 | 182,072 |
| June 18, 2025 | 13.7 | 13.7 | 13.7 | 13.7 | 13.6 | 72,582 |
| June 17, 2025 | 13.5 | 13.65 | 13.65 | 13.65 | 13.5 | 133,533 |
| June 16, 2025 | 13.4 | 13.55 | 13.55 | 13.55 | 13.4 | 72,762 |
