13.05
-0.05(-0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.25 | 13.1 | 13.1 | 13.35 | 13.1 | 65,781 |
| August 15, 2025 | 13.2 | 13.2 | 13.2 | 13.45 | 13.2 | 73,765 |
| August 14, 2025 | 13.1 | 13.1 | 13.1 | 13.15 | 13.05 | 67,018 |
| August 13, 2025 | 13.1 | 13.05 | 13.05 | 13.2 | 13.05 | 48,798 |
| August 12, 2025 | 13.2 | 13.1 | 13.1 | 13.2 | 13.05 | 28,916 |
| August 11, 2025 | 13.3 | 13.1 | 13.1 | 13.3 | 12.95 | 45,362 |
| August 08, 2025 | 13.2 | 13.25 | 13.25 | 13.3 | 13.2 | 32,739 |
| August 07, 2025 | 13.4 | 13.2 | 13.2 | 13.5 | 13.1 | 375,755 |
| August 06, 2025 | 13.35 | 13.35 | 13.35 | 13.4 | 13.15 | 82,786 |
| August 05, 2025 | 13.2 | 13.25 | 13.25 | 13.25 | 13.1 | 43,886 |
| August 04, 2025 | 13.4 | 13.3 | 13.3 | 13.4 | 13.25 | 31,381 |
| August 01, 2025 | 13.05 | 13.4 | 13.4 | 13.4 | 13 | 44,958 |
| July 31, 2025 | 13 | 13.05 | 13.05 | 13.1 | 13 | 33,538 |
| July 30, 2025 | 12.95 | 13 | 13 | 13 | 12.9 | 54,067 |
| July 29, 2025 | 13.05 | 12.9 | 12.9 | 13.1 | 12.85 | 79,110 |
| July 28, 2025 | 13.1 | 13.1 | 13.1 | 13.35 | 12.95 | 364,937 |
| July 25, 2025 | 12.9 | 13 | 13 | 13.05 | 12.9 | 49,777 |
| July 24, 2025 | 13 | 12.9 | 12.9 | 13 | 12.9 | 38,347 |
| July 23, 2025 | 12.8 | 12.9 | 12.9 | 12.95 | 12.8 | 42,425 |
| July 22, 2025 | 13 | 12.8 | 12.8 | 13 | 12.8 | 83,755 |
| July 21, 2025 | 13.05 | 13 | 13 | 13.1 | 13 | 41,783 |
| July 18, 2025 | 13.2 | 13.05 | 13.05 | 13.25 | 13 | 96,019 |
| July 17, 2025 | 13.15 | 13.15 | 13.15 | 13.2 | 13.15 | 61,092 |
| July 16, 2025 | 13.1 | 13.15 | 13.15 | 13.2 | 13.05 | 65,252 |
| July 15, 2025 | 12.9 | 12.95 | 12.95 | 13.05 | 12.9 | 31,865 |
| July 14, 2025 | 13.1 | 13 | 13 | 13.1 | 13 | 43,230 |
| July 11, 2025 | 13.1 | 13.1 | 13.1 | 13.2 | 13.05 | 64,748 |
| July 10, 2025 | 13.35 | 13.1 | 13.1 | 13.35 | 13.1 | 44,753 |
| July 09, 2025 | 13.35 | 13.25 | 13.25 | 13.35 | 13.2 | 22,333 |
| July 08, 2025 | 13.3 | 13.35 | 13.35 | 13.4 | 13 | 74,950 |
| July 07, 2025 | 13.25 | 13.35 | 13.35 | 13.45 | 13.2 | 37,507 |
| July 04, 2025 | 13.7 | 13.3 | 13.3 | 13.7 | 13.15 | 210,429 |
| July 03, 2025 | 13.65 | 13.85 | 13.85 | 13.85 | 13.65 | 36,884 |
| July 02, 2025 | 13.9 | 13.65 | 13.65 | 13.95 | 13.6 | 59,558 |
| July 01, 2025 | 13.9 | 13.75 | 13.75 | 14.15 | 13.7 | 52,884 |
| June 30, 2025 | 13.95 | 13.65 | 13.65 | 14 | 13.65 | 30,492 |
| June 27, 2025 | 14.15 | 13.9 | 13.9 | 14.15 | 13.85 | 59,194 |
| June 26, 2025 | 13.9 | 13.95 | 13.95 | 14.25 | 13.9 | 50,828 |
| June 25, 2025 | 14 | 13.9 | 13.9 | 14 | 13.8 | 20,233 |
| June 24, 2025 | 13.75 | 14.05 | 14.05 | 14.15 | 13.75 | 88,930 |
| June 23, 2025 | 14 | 13.7 | 13.7 | 14.05 | 13.6 | 202,269 |
| June 20, 2025 | 13.8 | 14 | 14 | 14.65 | 13.8 | 676,128 |
| June 19, 2025 | 14.05 | 13.8 | 13.8 | 14.15 | 13.75 | 77,283 |
| June 18, 2025 | 14.1 | 14.1 | 14.1 | 14.4 | 14.05 | 48,248 |
| June 17, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.1 | 17,870 |
| June 16, 2025 | 14.3 | 14.3 | 14.3 | 14.4 | 14.05 | 32,553 |
| June 13, 2025 | 14.65 | 14.3 | 14.3 | 14.65 | 14.3 | 57,821 |
| June 12, 2025 | 14.5 | 14.55 | 14.55 | 14.75 | 14 | 127,657 |
| June 11, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.5 | 133,074 |
| June 10, 2025 | 14.6 | 14.55 | 14.55 | 14.9 | 14.5 | 58,781 |
| June 09, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.6 | 29,717 |
| June 06, 2025 | 14.75 | 14.7 | 14.7 | 15 | 14.6 | 65,612 |
| June 05, 2025 | 14.7 | 14.7 | 14.7 | 15 | 14.7 | 199,754 |
| June 04, 2025 | 14.75 | 14.75 | 14.75 | 14.85 | 14.55 | 385,894 |
| June 03, 2025 | 14.75 | 14.45 | 14.45 | 14.85 | 14.45 | 267,685 |
| June 02, 2025 | 15.25 | 14.45 | 14.45 | 15.25 | 14.45 | 320,253 |
| May 29, 2025 | 15.35 | 15 | 15 | 15.4 | 15 | 63,853 |
| May 28, 2025 | 15.55 | 15.15 | 15.15 | 15.55 | 15.1 | 68,564 |
| May 27, 2025 | 15.65 | 15.35 | 15.35 | 16.15 | 15.3 | 163,776 |
| May 26, 2025 | 15.45 | 15.5 | 15.5 | 15.75 | 15.4 | 199,048 |