14.50
-0.05(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.6 | 14.5 | 14.5 | 14.75 | 14.3 | 6.4M |
| September 04, 2025 | 14.85 | 14.6 | 14.6 | 14.9 | 14.45 | 9.33M |
| September 03, 2025 | 14.35 | 14.75 | 14.75 | 14.9 | 14.25 | 8.43M |
| September 02, 2025 | 14.95 | 14.4 | 14.4 | 15.2 | 14.3 | 13.3M |
| September 01, 2025 | 14.9 | 14.75 | 14.75 | 15.05 | 14.7 | 9.55M |
| August 29, 2025 | 15.35 | 14.9 | 14.9 | 15.5 | 14.85 | 24.05M |
| August 28, 2025 | 15.1 | 15.25 | 15.25 | 15.8 | 15.1 | 25.59M |
| August 27, 2025 | 15.15 | 14.9 | 14.9 | 15.25 | 14.9 | 16.02M |
| August 26, 2025 | 15.5 | 15.05 | 15.05 | 15.75 | 15.05 | 21.3M |
| August 25, 2025 | 16 | 15.8 | 15.2 | 16.05 | 15.65 | 23.3M |
| August 22, 2025 | 16.8 | 15.75 | 15.75 | 17 | 15.6 | 39.21M |
| August 21, 2025 | 16.75 | 16.6 | 16.6 | 17.4 | 16.55 | 37.25M |
| August 20, 2025 | 17.55 | 16.45 | 16.45 | 17.55 | 16.2 | 60.23M |
| August 19, 2025 | 18.3 | 17.8 | 17.8 | 19.2 | 17.65 | 129.97M |
| August 18, 2025 | 16.6 | 17.7 | 17.7 | 17.7 | 16.5 | 104.9M |
| August 15, 2025 | 14.5 | 16.1 | 16.1 | 16.1 | 14 | 45.04M |
| August 14, 2025 | 14.45 | 14.65 | 14.65 | 14.9 | 14.1 | 47.55M |
| August 13, 2025 | 12.95 | 13.8 | 13.8 | 13.8 | 12.95 | 13.89M |
| August 12, 2025 | 12.4 | 12.55 | 12.55 | 12.65 | 12.4 | 1.61M |
| August 11, 2025 | 12.65 | 12.5 | 12.5 | 12.7 | 12.4 | 2.57M |
| August 08, 2025 | 12.7 | 12.7 | 12.7 | 12.85 | 12.7 | 1.1M |
| August 07, 2025 | 12.6 | 12.7 | 12.7 | 12.75 | 12.6 | 2.22M |
| August 06, 2025 | 12.5 | 12.6 | 12.6 | 12.65 | 12.5 | 1.9M |
| August 05, 2025 | 12.75 | 12.5 | 12.5 | 12.85 | 12.4 | 4.68M |
| August 04, 2025 | 12.85 | 12.8 | 12.8 | 12.9 | 12.6 | 1.64M |
| August 01, 2025 | 12.9 | 13 | 13 | 13.1 | 12.75 | 2.7M |
| July 31, 2025 | 12.9 | 12.9 | 12.9 | 13.05 | 12.85 | 1.8M |
| July 30, 2025 | 12.75 | 13 | 13 | 13.05 | 12.75 | 2.74M |
| July 29, 2025 | 12.9 | 12.75 | 12.75 | 12.95 | 12.7 | 1.02M |
| July 28, 2025 | 12.65 | 12.85 | 12.85 | 12.9 | 12.65 | 1.13M |
| July 25, 2025 | 12.6 | 12.65 | 12.65 | 12.75 | 12.6 | 830,683 |
| July 24, 2025 | 12.7 | 12.65 | 12.65 | 12.8 | 12.55 | 874,775 |
| July 23, 2025 | 12.5 | 12.8 | 12.8 | 12.8 | 12.45 | 2.18M |
| July 22, 2025 | 12.65 | 12.4 | 12.4 | 12.7 | 12.4 | 1.3M |
| July 21, 2025 | 12.6 | 12.65 | 12.65 | 12.75 | 12.55 | 1.53M |
| July 18, 2025 | 12.6 | 12.6 | 12.6 | 12.6 | 12.5 | 853,350 |
| July 17, 2025 | 12.4 | 12.5 | 12.5 | 12.55 | 12.4 | 1.14M |
| July 16, 2025 | 12.25 | 12.35 | 12.35 | 12.4 | 12.25 | 1.07M |
| July 15, 2025 | 12.25 | 12.3 | 12.3 | 12.45 | 12.25 | 904,147 |
| July 14, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.25 | 656,798 |
| July 11, 2025 | 12.15 | 12.3 | 12.3 | 12.35 | 12.05 | 1.35M |
| July 10, 2025 | 12.15 | 12.15 | 12.15 | 12.2 | 12.05 | 1.13M |
| July 09, 2025 | 12.2 | 12.15 | 12.15 | 12.25 | 12.15 | 529,181 |
| July 08, 2025 | 12.35 | 12.25 | 12.25 | 12.4 | 12.2 | 1M |
| July 07, 2025 | 12.2 | 12.4 | 12.4 | 12.4 | 12.1 | 1.5M |
| July 04, 2025 | 12.35 | 12.2 | 12.2 | 12.4 | 12.1 | 2.12M |
| July 03, 2025 | 12.25 | 12.35 | 12.35 | 12.45 | 12.25 | 3.12M |
| July 02, 2025 | 12.35 | 12.25 | 12.25 | 12.35 | 12.25 | 1.04M |
| July 01, 2025 | 12.2 | 12.3 | 12.3 | 12.45 | 12.2 | 2.28M |
| June 30, 2025 | 12.45 | 12.15 | 12.15 | 12.5 | 12.15 | 2.06M |
| June 27, 2025 | 12.3 | 12.45 | 12.45 | 12.6 | 12.3 | 3.18M |
| June 26, 2025 | 12.2 | 12.3 | 12.3 | 12.4 | 12.2 | 2.71M |
| June 25, 2025 | 12.15 | 12.15 | 12.15 | 12.25 | 12.1 | 1.18M |
| June 24, 2025 | 11.95 | 12.1 | 12.1 | 12.15 | 11.9 | 2.16M |
| June 23, 2025 | 11.8 | 11.8 | 11.8 | 11.9 | 11.65 | 2.87M |
| June 20, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.9 | 13.83M |
| June 19, 2025 | 12.25 | 12.1 | 12.1 | 12.3 | 12.1 | 1.93M |
| June 18, 2025 | 12.2 | 12.3 | 12.3 | 12.4 | 12.15 | 2.52M |
| June 17, 2025 | 12.1 | 12.25 | 12.25 | 12.25 | 12.05 | 1.2M |
| June 16, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 12.05 | 976,126 |