14.05
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 13.65 | 13.4 | 13.09 | 13.65 | 13.35 | 732,077 |
| July 03, 2025 | 13.5 | 13.65 | 13.34 | 13.8 | 13.5 | 1.89M |
| July 02, 2025 | 13.4 | 13.35 | 13.05 | 13.5 | 13.25 | 905,760 |
| July 01, 2025 | 13.4 | 13.5 | 13.19 | 13.65 | 13.3 | 1.24M |
| June 30, 2025 | 13.9 | 13.35 | 13.05 | 13.9 | 13.35 | 2.39M |
| June 27, 2025 | 13.4 | 13.85 | 13.85 | 14.2 | 13.4 | 5.05M |
| June 26, 2025 | 12.9 | 13.3 | 13.3 | 13.45 | 12.8 | 1.99M |
| June 25, 2025 | 12.85 | 12.8 | 12.8 | 12.95 | 12.7 | 1.08M |
| June 24, 2025 | 12.75 | 12.75 | 12.75 | 12.95 | 12.65 | 904,736 |
| June 23, 2025 | 12.6 | 12.55 | 12.55 | 12.6 | 12.35 | 771,293 |
| June 20, 2025 | 12.85 | 12.8 | 12.8 | 13.1 | 12.55 | 2.34M |
| June 19, 2025 | 13.25 | 12.85 | 12.85 | 13.25 | 12.8 | 1.43M |
| June 18, 2025 | 13.1 | 13.25 | 13.25 | 13.3 | 13.05 | 833,334 |
| June 17, 2025 | 13.1 | 13.1 | 13.1 | 13.15 | 12.95 | 651,780 |
| June 16, 2025 | 13.05 | 13.1 | 13.1 | 13.1 | 12.8 | 1.29M |
| June 13, 2025 | 13.45 | 13.1 | 13.1 | 13.5 | 13.1 | 2.52M |
| June 12, 2025 | 13.5 | 13.5 | 13.5 | 13.55 | 13.35 | 850,886 |
| June 11, 2025 | 13.25 | 13.5 | 13.5 | 13.55 | 13.1 | 2.85M |
| June 10, 2025 | 13.1 | 13.25 | 13.25 | 13.5 | 13.1 | 941,501 |
| June 09, 2025 | 13.5 | 13.1 | 13.1 | 13.5 | 13.05 | 948,251 |
| June 06, 2025 | 13.3 | 13.35 | 13.35 | 13.55 | 13.3 | 459,057 |
| June 05, 2025 | 13.35 | 13.4 | 13.4 | 13.5 | 13.3 | 973,127 |
| June 04, 2025 | 13.3 | 13.45 | 13.45 | 13.5 | 13.15 | 1.2M |
| June 03, 2025 | 13.4 | 13.25 | 13.25 | 13.4 | 13.15 | 2.5M |
| June 02, 2025 | 13.5 | 13.3 | 13.3 | 13.6 | 13.25 | 1.66M |
| May 29, 2025 | 14.3 | 13.65 | 13.65 | 14.3 | 13.6 | 4.35M |
| May 28, 2025 | 14.45 | 14.15 | 14.15 | 14.45 | 14.05 | 2.41M |
| May 27, 2025 | 14.5 | 14.35 | 14.35 | 15.3 | 14.35 | 7.58M |
| May 26, 2025 | 14.65 | 14.35 | 14.35 | 14.65 | 14.3 | 2.02M |
