13.35
-0.3(-2.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 13.6 | 13.35 | 13.35 | 13.6 | 13.35 | 1.29M |
| September 25, 2025 | 13.65 | 13.65 | 13.65 | 13.75 | 13.55 | 775,193 |
| September 24, 2025 | 13.7 | 13.55 | 13.55 | 13.75 | 13.5 | 963,314 |
| September 23, 2025 | 13.8 | 13.7 | 13.7 | 13.85 | 13.65 | 1.28M |
| September 22, 2025 | 14 | 13.85 | 13.85 | 14.05 | 13.8 | 783,253 |
| September 19, 2025 | 14.15 | 14 | 14 | 14.15 | 13.9 | 1.05M |
| September 18, 2025 | 14.35 | 14.15 | 14.15 | 14.35 | 14.15 | 1.35M |
| September 17, 2025 | 13.85 | 14.1 | 14.1 | 14.25 | 13.85 | 2.63M |
| September 16, 2025 | 13.8 | 13.8 | 13.8 | 14.05 | 13.8 | 1.05M |
| September 15, 2025 | 13.7 | 13.8 | 13.8 | 13.9 | 13.65 | 766,173 |
| September 12, 2025 | 13.6 | 13.7 | 13.7 | 13.8 | 13.55 | 904,398 |
| September 11, 2025 | 13.65 | 13.55 | 13.55 | 13.7 | 13.55 | 1M |
| September 10, 2025 | 13.75 | 13.7 | 13.7 | 13.85 | 13.6 | 1.09M |
| September 09, 2025 | 13.85 | 13.8 | 13.8 | 13.95 | 13.8 | 701,494 |
| September 08, 2025 | 13.85 | 13.85 | 13.85 | 13.95 | 13.75 | 624,068 |
| September 05, 2025 | 13.9 | 13.85 | 13.85 | 14 | 13.7 | 637,843 |
| September 04, 2025 | 13.6 | 13.95 | 13.95 | 13.95 | 13.6 | 1.19M |
| September 03, 2025 | 13.45 | 13.5 | 13.5 | 13.6 | 13.45 | 308,161 |
| September 02, 2025 | 13.55 | 13.5 | 13.5 | 13.65 | 13.4 | 600,837 |
| September 01, 2025 | 13.7 | 13.55 | 13.55 | 13.7 | 13.5 | 439,142 |
| August 29, 2025 | 13.65 | 13.6 | 13.6 | 13.8 | 13.55 | 454,084 |
| August 28, 2025 | 13.6 | 13.6 | 13.6 | 13.8 | 13.5 | 556,545 |
| August 27, 2025 | 13.7 | 13.6 | 13.6 | 13.8 | 13.6 | 812,676 |
| August 26, 2025 | 13.8 | 13.75 | 13.75 | 13.85 | 13.65 | 939,138 |
| August 25, 2025 | 13.9 | 13.85 | 13.85 | 14.05 | 13.75 | 772,712 |
| August 22, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.8 | 661,607 |
| August 21, 2025 | 14 | 14 | 14 | 14.25 | 13.95 | 975,498 |
| August 20, 2025 | 14 | 13.9 | 13.9 | 14 | 13.7 | 935,955 |
| August 19, 2025 | 14.1 | 14 | 14 | 14.15 | 13.75 | 1.45M |
| August 18, 2025 | 13.9 | 14.1 | 14.1 | 14.15 | 13.75 | 2.68M |
| August 15, 2025 | 13.65 | 13.75 | 13.75 | 13.75 | 13.45 | 1.05M |
| August 14, 2025 | 13.45 | 13.6 | 13.6 | 13.8 | 13.45 | 1.62M |
| August 13, 2025 | 13.35 | 13.35 | 13.35 | 13.4 | 13.25 | 773,410 |
| August 12, 2025 | 13 | 13.3 | 13.3 | 13.3 | 12.9 | 2.03M |
| August 11, 2025 | 12.95 | 12.95 | 12.95 | 13.1 | 12.9 | 901,222 |
| August 08, 2025 | 13 | 12.95 | 12.95 | 13.2 | 12.95 | 939,155 |
| August 07, 2025 | 13.2 | 13.05 | 13.05 | 13.3 | 13 | 1.1M |
| August 06, 2025 | 13 | 13.15 | 13.15 | 13.15 | 13 | 847,109 |
| August 05, 2025 | 12.9 | 13 | 13 | 13.15 | 12.9 | 828,389 |
| August 04, 2025 | 12.9 | 12.95 | 12.95 | 13 | 12.5 | 1.49M |
| August 01, 2025 | 13 | 13 | 13 | 13.15 | 12.75 | 1.22M |
| July 31, 2025 | 13.05 | 12.9 | 12.9 | 13.1 | 12.9 | 1.05M |
| July 30, 2025 | 13 | 13.15 | 13.15 | 13.15 | 12.95 | 842,829 |
| July 29, 2025 | 13.05 | 13 | 13 | 13.15 | 12.9 | 847,804 |
| July 28, 2025 | 13.1 | 13.1 | 13.1 | 13.15 | 13 | 502,107 |
| July 25, 2025 | 12.95 | 13 | 13 | 13.1 | 12.95 | 509,636 |
| July 24, 2025 | 13.05 | 13.1 | 13.1 | 13.15 | 12.95 | 497,296 |
| July 23, 2025 | 12.9 | 13.05 | 13.05 | 13.15 | 12.9 | 1.01M |
| July 22, 2025 | 12.95 | 12.75 | 12.75 | 13 | 12.7 | 1.05M |
| July 21, 2025 | 13 | 12.95 | 12.95 | 13.15 | 12.95 | 626,237 |
| July 18, 2025 | 13.1 | 12.9 | 12.9 | 13.1 | 12.85 | 900,136 |
| July 17, 2025 | 13 | 13 | 13 | 13.15 | 12.95 | 690,531 |
| July 16, 2025 | 12.8 | 12.95 | 12.95 | 13.05 | 12.7 | 701,344 |
| July 15, 2025 | 13.2 | 13.15 | 12.85 | 13.25 | 13.05 | 656,060 |
| July 14, 2025 | 13.05 | 13.25 | 12.95 | 13.25 | 13 | 831,166 |
| July 11, 2025 | 13.1 | 13.05 | 12.75 | 13.25 | 12.9 | 762,940 |
| July 10, 2025 | 13.05 | 13.1 | 12.8 | 13.15 | 12.85 | 938,455 |
| July 09, 2025 | 13.2 | 13.05 | 12.75 | 13.2 | 13.05 | 700,669 |
| July 08, 2025 | 13.45 | 13.2 | 12.9 | 13.45 | 13.1 | 1.09M |
| July 07, 2025 | 13.35 | 13.5 | 13.19 | 13.5 | 13.2 | 548,232 |