14.60
-0.15(-1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.6 | 36,444 |
| October 20, 2025 | 14.55 | 14.75 | 14.75 | 14.8 | 14.55 | 27,001 |
| October 17, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.5 | 52,050 |
| October 16, 2025 | 14.55 | 14.8 | 14.8 | 14.85 | 14.55 | 36,403 |
| October 15, 2025 | 14.7 | 14.55 | 14.55 | 14.85 | 14.55 | 55,289 |
| October 14, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.55 | 22,386 |
| October 13, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.6 | 28,102 |
| October 09, 2025 | 14.55 | 14.8 | 14.8 | 14.85 | 14.55 | 25,683 |
| October 08, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.75 | 10,245 |
| October 07, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.6 | 36,004 |
| October 03, 2025 | 14.7 | 14.75 | 14.75 | 14.75 | 14.7 | 13,000 |
| October 02, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.7 | 43,153 |
| October 01, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.7 | 10,076 |
| September 30, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.75 | 174,202 |
| September 26, 2025 | 14.9 | 14.65 | 14.65 | 14.9 | 14.35 | 119,299 |
| September 25, 2025 | 15.15 | 14.9 | 14.9 | 15.15 | 14.9 | 148,589 |
| September 24, 2025 | 15.1 | 15.15 | 15.15 | 15.15 | 15.05 | 130,112 |
| September 23, 2025 | 15.1 | 15.1 | 15.1 | 15.3 | 15 | 109,197 |
| September 22, 2025 | 15.5 | 15.1 | 15.1 | 15.5 | 15.1 | 16,001 |
| September 19, 2025 | 15.1 | 15.35 | 15.35 | 15.35 | 15 | 83,701 |
| September 18, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15 | 62,000 |
| September 17, 2025 | 14.95 | 15.15 | 15.15 | 15.2 | 14.55 | 42,000 |
| September 16, 2025 | 15.55 | 15.05 | 15.05 | 15.55 | 15.05 | 62,001 |
| September 15, 2025 | 15.65 | 15.2 | 15.2 | 15.75 | 15.2 | 74,637 |
| September 12, 2025 | 15.65 | 15.7 | 15.7 | 15.85 | 15.65 | 60,548 |
| September 11, 2025 | 16.3 | 15.9 | 15.9 | 16.45 | 15.9 | 170,322 |
| September 10, 2025 | 16.2 | 16.45 | 16.45 | 16.65 | 15.9 | 863,517 |
| September 09, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 15.7 | 261,364 |
| September 08, 2025 | 15.25 | 16 | 16 | 16.5 | 15.05 | 896,920 |
| September 05, 2025 | 15.2 | 15.25 | 15.25 | 15.35 | 15.1 | 69,011 |
| September 04, 2025 | 15.1 | 15.55 | 15.55 | 16.4 | 15.1 | 847,405 |
| September 03, 2025 | 15 | 14.95 | 14.95 | 15.05 | 14.85 | 210,353 |
| September 02, 2025 | 14.85 | 15 | 15 | 15.15 | 14.85 | 97,922 |
| September 01, 2025 | 14.7 | 14.85 | 14.85 | 15 | 14.7 | 78,180 |
| August 29, 2025 | 14.7 | 14.8 | 14.8 | 14.85 | 14.65 | 66,746 |
| August 28, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.65 | 19,038 |
| August 27, 2025 | 14.55 | 14.8 | 14.8 | 15.25 | 14.55 | 51,041 |
| August 26, 2025 | 14.45 | 14.55 | 14.55 | 14.6 | 14.45 | 27,332 |
| August 25, 2025 | 14.75 | 14.55 | 14.55 | 14.8 | 14.4 | 44,400 |
| August 22, 2025 | 14.95 | 14.8 | 14.8 | 15 | 14.8 | 58,362 |
| August 21, 2025 | 15.15 | 14.95 | 14.95 | 15.15 | 14.95 | 49,885 |
| August 20, 2025 | 14.85 | 14.8 | 14.8 | 15 | 14.8 | 42,068 |
| August 19, 2025 | 15.1 | 14.85 | 14.85 | 15.1 | 14.85 | 79,646 |
| 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 |