13.95
+0.05(+0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.75 | 13.75 | 13.75 | 13.8 | 13.65 | 181,655 |
| September 04, 2025 | 13.7 | 13.7 | 13.7 | 13.75 | 13.65 | 93,628 |
| September 03, 2025 | 14 | 13.7 | 13.7 | 14.1 | 13.7 | 235,248 |
| September 02, 2025 | 14.35 | 14.1 | 14.1 | 14.4 | 13.8 | 244,048 |
| September 01, 2025 | 13.8 | 14.25 | 14.25 | 14.35 | 13.75 | 338,254 |
| August 29, 2025 | 13.2 | 13.7 | 13.7 | 13.9 | 13.2 | 208,262 |
| August 28, 2025 | 12.85 | 13.1 | 13.1 | 13.1 | 12.85 | 165,093 |
| August 27, 2025 | 12.35 | 12.8 | 12.8 | 12.9 | 12.35 | 273,894 |
| August 26, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.2 | 122,711 |
| August 25, 2025 | 12.35 | 12.3 | 12.3 | 12.35 | 12.3 | 38,373 |
| August 22, 2025 | 12.3 | 12.35 | 12.35 | 12.5 | 12.3 | 166,513 |
| August 21, 2025 | 12.05 | 12.25 | 12.25 | 12.3 | 11.8 | 618,972 |
| August 20, 2025 | 11.85 | 12.1 | 12.1 | 12.2 | 11.8 | 177,312 |
| August 19, 2025 | 11.95 | 11.85 | 11.85 | 11.95 | 11.85 | 109,025 |
| August 18, 2025 | 11.85 | 11.95 | 11.95 | 12.05 | 11.85 | 90,855 |
| August 15, 2025 | 11.7 | 11.9 | 11.9 | 11.9 | 11.7 | 329,626 |
| August 14, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11.7 | 69,825 |
| August 13, 2025 | 11.7 | 11.75 | 11.75 | 11.8 | 11.7 | 53,283 |
| August 12, 2025 | 11.7 | 11.75 | 11.75 | 11.8 | 11.7 | 87,721 |
| August 11, 2025 | 11.75 | 11.75 | 11.75 | 11.8 | 11.7 | 83,913 |
| August 08, 2025 | 11.75 | 11.75 | 11.75 | 11.8 | 11.75 | 63,572 |
| August 07, 2025 | 11.65 | 11.8 | 11.8 | 11.8 | 11.55 | 250,860 |
| August 06, 2025 | 11.65 | 11.7 | 11.7 | 11.75 | 11.6 | 34,157 |
| August 05, 2025 | 11.75 | 11.7 | 11.7 | 11.8 | 11.65 | 77,172 |
| August 04, 2025 | 11.65 | 11.7 | 11.7 | 11.8 | 11.65 | 107,755 |
| August 01, 2025 | 11.7 | 11.7 | 11.7 | 11.75 | 11.7 | 19,206 |
| July 31, 2025 | 11.85 | 11.8 | 11.8 | 11.9 | 11.8 | 38,126 |
| July 30, 2025 | 11.5 | 11.85 | 11.85 | 11.9 | 11.5 | 165,578 |
| July 29, 2025 | 11.65 | 11.55 | 11.55 | 11.65 | 11.55 | 38,314 |
| July 28, 2025 | 11.45 | 11.6 | 11.6 | 11.65 | 11.45 | 123,218 |
| July 25, 2025 | 11.5 | 11.45 | 11.45 | 11.55 | 11.45 | 52,674 |
| July 24, 2025 | 11.45 | 11.45 | 11.45 | 11.5 | 11.45 | 27,274 |
| July 23, 2025 | 11.4 | 11.45 | 11.45 | 11.55 | 11.4 | 30,425 |
| July 22, 2025 | 11.5 | 11.4 | 11.4 | 11.55 | 11.4 | 114,516 |
| July 21, 2025 | 11.5 | 11.5 | 11.5 | 11.55 | 11.5 | 39,214 |
| July 18, 2025 | 11.5 | 11.5 | 11.5 | 11.6 | 11.45 | 121,353 |
| July 17, 2025 | 11.55 | 11.5 | 11.5 | 11.55 | 11.45 | 104,247 |
| July 16, 2025 | 11.55 | 11.5 | 11.5 | 11.6 | 11.5 | 25,245 |
| July 15, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.2 | 69,829 |
| July 14, 2025 | 11.5 | 11.45 | 11.45 | 11.65 | 11.45 | 42,167 |
| July 11, 2025 | 11.3 | 11.5 | 11.5 | 11.55 | 11.3 | 80,224 |
| July 10, 2025 | 11.4 | 11.4 | 11.4 | 11.5 | 11.35 | 33,808 |
| July 09, 2025 | 11.35 | 11.5 | 11.5 | 11.5 | 11.35 | 4,103 |
| July 08, 2025 | 11.15 | 11.45 | 11.45 | 11.7 | 11.05 | 148,306 |
| July 07, 2025 | 11.2 | 11.15 | 11.15 | 11.35 | 11.15 | 98,844 |
| July 04, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.2 | 132,625 |
| July 03, 2025 | 11.35 | 11.4 | 11.4 | 11.45 | 11.3 | 26,559 |
| July 02, 2025 | 11.8 | 11.7 | 11.2 | 11.8 | 11.7 | 69,323 |
| July 01, 2025 | 11.55 | 11.75 | 11.25 | 11.75 | 11.55 | 56,410 |
| June 30, 2025 | 11.6 | 11.55 | 11.06 | 11.7 | 11.5 | 147,668 |
| June 27, 2025 | 11.6 | 11.6 | 11.1 | 11.7 | 11.5 | 119,932 |
| June 26, 2025 | 11.6 | 11.6 | 11.1 | 11.7 | 11.6 | 105,787 |
| June 25, 2025 | 11.5 | 11.55 | 11.06 | 11.6 | 11.45 | 52,066 |
| June 24, 2025 | 11.5 | 11.5 | 11.01 | 11.55 | 11.5 | 61,540 |
| June 23, 2025 | 11.6 | 11.4 | 10.91 | 11.6 | 11.4 | 168,682 |
| June 20, 2025 | 11.8 | 11.65 | 11.65 | 11.8 | 11.65 | 122,251 |
| June 19, 2025 | 11.95 | 11.85 | 11.85 | 12 | 11.8 | 77,727 |
| June 18, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 12.05 | 37,021 |
| June 17, 2025 | 12 | 12.05 | 12.05 | 12.05 | 12 | 28,472 |
| June 16, 2025 | 12 | 11.95 | 11.95 | 12 | 11.9 | 21,756 |
