14.60
-0.2(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.2 | 14.8 | 14.8 | 15.65 | 14.75 | 57.58M |
| September 04, 2025 | 13.8 | 14.95 | 14.95 | 14.95 | 13.7 | 43.84M |
| September 03, 2025 | 13.2 | 13.6 | 13.6 | 13.7 | 13.1 | 8.1M |
| September 02, 2025 | 12.9 | 13.1 | 13.1 | 13.15 | 12.9 | 3.06M |
| September 01, 2025 | 12.95 | 12.8 | 12.8 | 13.05 | 12.7 | 4.04M |
| August 29, 2025 | 13.1 | 12.95 | 12.95 | 13.2 | 12.95 | 2.49M |
| August 28, 2025 | 12.95 | 13 | 13 | 13.1 | 12.95 | 2.09M |
| August 27, 2025 | 13.05 | 12.95 | 12.95 | 13.15 | 12.9 | 5.1M |
| August 26, 2025 | 13.25 | 13.05 | 13.05 | 13.25 | 13.05 | 3.27M |
| August 25, 2025 | 13.25 | 13.2 | 13.2 | 13.4 | 13.15 | 3.22M |
| August 22, 2025 | 13.3 | 13.15 | 13.15 | 13.35 | 13.1 | 1.7M |
| August 21, 2025 | 13.25 | 13.3 | 13.3 | 13.5 | 13.2 | 2.47M |
| August 20, 2025 | 13.15 | 13.15 | 13.15 | 13.35 | 13 | 3.21M |
| August 19, 2025 | 13.4 | 13.15 | 13.15 | 13.5 | 13.15 | 3.75M |
| August 18, 2025 | 13.5 | 13.35 | 13.35 | 13.75 | 13.3 | 5.22M |
| August 15, 2025 | 13.7 | 13.5 | 13.5 | 13.8 | 13.5 | 5.07M |
| August 14, 2025 | 14.2 | 13.7 | 13.7 | 14.4 | 13.7 | 14.61M |
| August 13, 2025 | 13.75 | 14.2 | 14.2 | 14.2 | 13.55 | 31.74M |
| August 12, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
| August 11, 2025 | 13.4 | 12.95 | 12.95 | 13.4 | 12.9 | 6.25M |
| August 08, 2025 | 13.55 | 13.4 | 13.4 | 13.75 | 13.35 | 3.4M |
| August 07, 2025 | 13.85 | 13.6 | 13.6 | 13.9 | 13.5 | 4.52M |
| August 06, 2025 | 13.9 | 13.85 | 13.85 | 14.05 | 13.8 | 1.85M |
| August 05, 2025 | 14.15 | 13.9 | 13.9 | 14.2 | 13.9 | 2.18M |
| August 04, 2025 | 14.05 | 14.1 | 14.1 | 14.15 | 13.7 | 2.26M |
| August 01, 2025 | 13.7 | 13.95 | 13.95 | 14.05 | 13.5 | 2.53M |
| July 31, 2025 | 14.1 | 13.85 | 13.85 | 14.1 | 13.8 | 1.86M |
| July 30, 2025 | 13.9 | 14 | 14 | 14.05 | 13.8 | 2.02M |
| July 29, 2025 | 13.95 | 13.85 | 13.85 | 14.1 | 13.8 | 1.85M |
| July 28, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.8 | 1.17M |
| July 25, 2025 | 14 | 13.95 | 13.95 | 14 | 13.9 | 1.16M |
| July 24, 2025 | 14.1 | 14 | 14 | 14.2 | 13.9 | 1.63M |
| July 23, 2025 | 14 | 14.1 | 14.1 | 14.2 | 14 | 2.09M |
| July 22, 2025 | 14.3 | 13.85 | 13.85 | 14.3 | 13.85 | 3.02M |
| July 21, 2025 | 14.4 | 14.15 | 14.15 | 14.5 | 14.15 | 2.76M |
| July 18, 2025 | 14.9 | 14.4 | 14.4 | 14.9 | 14.4 | 4.51M |
| July 17, 2025 | 14.55 | 14.75 | 14.75 | 14.85 | 14.45 | 6.11M |
| July 16, 2025 | 14.3 | 14.45 | 14.45 | 15.15 | 14.3 | 12.18M |
| July 15, 2025 | 14.25 | 14.3 | 14.3 | 14.7 | 14.2 | 8.41M |
| July 14, 2025 | 14.1 | 14.2 | 14.2 | 14.3 | 14.05 | 4.5M |
| July 11, 2025 | 13.65 | 14.1 | 14.1 | 14.4 | 13.65 | 8.36M |
| July 10, 2025 | 13.4 | 13.5 | 13.5 | 13.7 | 13.4 | 1.56M |
| July 09, 2025 | 13.4 | 13.45 | 13.45 | 13.6 | 13.3 | 1.46M |
| July 08, 2025 | 13.6 | 13.35 | 13.35 | 13.6 | 13.35 | 1.97M |
| July 07, 2025 | 13.55 | 13.55 | 13.55 | 13.95 | 13.4 | 3.54M |
| July 04, 2025 | 14 | 13.55 | 13.55 | 14 | 13.55 | 1.73M |
| July 03, 2025 | 13.95 | 13.9 | 13.9 | 14.2 | 13.85 | 2.06M |
| July 02, 2025 | 13.65 | 13.8 | 13.8 | 13.9 | 13.65 | 1.79M |
| July 01, 2025 | 13.65 | 13.65 | 13.65 | 13.75 | 13.65 | 1.32M |
| June 30, 2025 | 13.75 | 13.6 | 13.6 | 13.85 | 13.5 | 1.48M |
| June 27, 2025 | 13.75 | 13.7 | 13.7 | 14.1 | 13.7 | 3.64M |
| June 26, 2025 | 13.4 | 13.7 | 13.7 | 13.85 | 13.4 | 4.42M |
| June 25, 2025 | 13.4 | 13.35 | 13.35 | 13.45 | 13.3 | 3.16M |
| June 24, 2025 | 13.4 | 13.25 | 13.25 | 13.55 | 13.25 | 2.05M |
| June 23, 2025 | 13.25 | 13.25 | 13.25 | 13.45 | 13.15 | 2.66M |
| June 20, 2025 | 13.8 | 13.45 | 13.45 | 13.95 | 13.45 | 4.05M |
| June 19, 2025 | 14.15 | 13.75 | 13.75 | 14.3 | 13.75 | 3.45M |
| June 18, 2025 | 14.1 | 14.15 | 14.15 | 14.4 | 14.05 | 2.79M |
| June 17, 2025 | 13.9 | 14 | 14 | 14.2 | 13.9 | 2.82M |
| June 16, 2025 | 13.9 | 13.85 | 13.85 | 14 | 13.8 | 2.01M |