15.05
+0.2(+1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.15 | 14.85 | 14.85 | 15.15 | 14.85 | 39,000 |
| August 15, 2025 | 15.05 | 15.1 | 15.1 | 15.1 | 14.65 | 100,083 |
| August 14, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.9 | 208,292 |
| August 13, 2025 | 14.55 | 15.05 | 15.05 | 15.15 | 14.55 | 235,223 |
| August 12, 2025 | 14.3 | 14.5 | 14.5 | 14.65 | 14.1 | 96,718 |
| August 11, 2025 | 14 | 14.4 | 14.4 | 14.5 | 13.95 | 207,468 |
| August 08, 2025 | 14.1 | 14 | 14 | 14.1 | 13.95 | 47,305 |
| August 07, 2025 | 14 | 13.95 | 13.95 | 14 | 13.95 | 30,792 |
| August 06, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.95 | 17,090 |
| August 05, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.9 | 42,009 |
| August 04, 2025 | 13.9 | 14 | 14 | 14.1 | 13.9 | 15,081 |
| August 01, 2025 | 13.45 | 13.9 | 13.9 | 14 | 13 | 106,530 |
| July 31, 2025 | 14 | 13.35 | 13.35 | 14 | 12.7 | 234,205 |
| July 30, 2025 | 14 | 13.75 | 13.75 | 14.05 | 13.75 | 13,049 |
| July 29, 2025 | 13.8 | 13.85 | 13.85 | 13.9 | 13.75 | 43,100 |
| July 28, 2025 | 13.95 | 13.8 | 13.8 | 14.05 | 13.75 | 83,514 |
| July 25, 2025 | 14 | 13.95 | 13.95 | 14 | 13.85 | 60,201 |
| July 24, 2025 | 14.25 | 14.15 | 14.15 | 14.25 | 14.15 | 8,395 |
| July 23, 2025 | 14.65 | 14.2 | 14.2 | 14.65 | 14.15 | 20,900 |
| July 22, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.9 | 31,659 |
| July 21, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14 | 11,175 |
| July 18, 2025 | 14.5 | 14 | 14 | 14.75 | 14 | 86,322 |
| July 17, 2025 | 14.3 | 14.2 | 14.2 | 14.5 | 14.15 | 51,000 |
| July 16, 2025 | 13.65 | 14.15 | 14.15 | 14.2 | 13.6 | 96,071 |
| July 15, 2025 | 14.05 | 13.85 | 13.85 | 14.2 | 13.85 | 41,301 |
| July 14, 2025 | 14.3 | 13.85 | 13.85 | 14.3 | 13.85 | 29,330 |
| July 11, 2025 | 13.9 | 14.15 | 14.15 | 14.4 | 13.9 | 66,207 |
| July 10, 2025 | 14.25 | 14 | 14 | 14.25 | 13.95 | 81,101 |
| July 09, 2025 | 14.2 | 14.25 | 14.25 | 14.3 | 14.2 | 18,246 |
| July 08, 2025 | 14.35 | 14.3 | 14.3 | 14.35 | 14.2 | 15,889 |
| July 07, 2025 | 14.35 | 14.5 | 14.5 | 14.6 | 14.3 | 30,112 |
| July 04, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.5 | 28,415 |
| July 03, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.65 | 73,082 |
| July 02, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.8 | 11,201 |
| July 01, 2025 | 15 | 14.95 | 14.95 | 15 | 14.85 | 22,540 |
| June 30, 2025 | 15.05 | 14.8 | 14.8 | 15.05 | 14.65 | 45,933 |
| June 27, 2025 | 15.05 | 15.05 | 15.05 | 15.1 | 14.9 | 38,775 |
| June 26, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 14.9 | 25,444 |
| June 25, 2025 | 15.25 | 14.9 | 14.9 | 15.25 | 14.8 | 16,542 |
| June 24, 2025 | 14.7 | 14.9 | 14.9 | 14.9 | 14.7 | 23,142 |
| June 23, 2025 | 14.65 | 14.45 | 14.45 | 14.65 | 14.4 | 42,331 |
| June 20, 2025 | 15 | 14.65 | 14.65 | 15.15 | 14.55 | 40,052 |
| June 19, 2025 | 15.25 | 15 | 15 | 15.25 | 15 | 42,001 |
| June 18, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15.2 | 48,092 |
| June 17, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 32,191 |
| June 16, 2025 | 15.25 | 15.3 | 15.3 | 15.35 | 15.2 | 20,370 |
| June 13, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 15.1 | 58,249 |
| June 12, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.4 | 42,098 |
| June 11, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.25 | 61,092 |
| June 10, 2025 | 15.2 | 15.15 | 15.15 | 15.25 | 15 | 42,080 |
| June 09, 2025 | 15.4 | 15.2 | 15.2 | 15.4 | 15.2 | 27,072 |
| June 06, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.5 | 27,000 |
| June 05, 2025 | 15.9 | 15.9 | 15.9 | 15.9 | 15.75 | 9,000 |
| June 04, 2025 | 15.55 | 15.5 | 15.5 | 15.55 | 15.45 | 52,001 |
| June 03, 2025 | 15.65 | 15.6 | 15.6 | 15.65 | 15.45 | 69,105 |
| June 02, 2025 | 15.5 | 15.25 | 15.25 | 15.7 | 15.2 | 79,120 |
| May 29, 2025 | 16.1 | 15.8 | 15.8 | 16.15 | 15.7 | 114,098 |
| May 28, 2025 | 15.7 | 15.95 | 15.95 | 16 | 15.7 | 74,136 |
| May 27, 2025 | 15.6 | 15.95 | 15.95 | 16.2 | 15.6 | 212,810 |
| May 26, 2025 | 15.4 | 15.65 | 15.65 | 15.75 | 15.35 | 116,149 |