13.65
-0.55(-3.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.4 | 14.2 | 14.2 | 15.2 | 13.95 | 976,852 |
| September 04, 2025 | 12.8 | 13.95 | 13.95 | 13.95 | 12.8 | 575,716 |
| September 03, 2025 | 12.65 | 12.7 | 12.7 | 12.9 | 12.65 | 42,113 |
| September 02, 2025 | 12.75 | 12.65 | 12.65 | 12.8 | 12.65 | 46,889 |
| September 01, 2025 | 12.8 | 12.7 | 12.7 | 12.8 | 12.65 | 88,830 |
| August 29, 2025 | 12.85 | 12.8 | 12.8 | 12.9 | 12.75 | 51,171 |
| August 28, 2025 | 12.9 | 12.85 | 12.85 | 13 | 12.8 | 63,321 |
| August 27, 2025 | 12.62 | 12.62 | 12.62 | 12.72 | 12.57 | 69,375 |
| August 26, 2025 | 12.57 | 12.52 | 12.52 | 12.57 | 12.48 | 45,139 |
| August 25, 2025 | 12.62 | 12.62 | 12.62 | 12.67 | 12.57 | 60,749 |
| August 22, 2025 | 12.77 | 12.62 | 12.62 | 12.82 | 12.62 | 59,539 |
| August 21, 2025 | 12.72 | 12.72 | 12.72 | 12.82 | 12.67 | 33,760 |
| August 20, 2025 | 12.67 | 12.67 | 12.67 | 12.72 | 12.67 | 39,541 |
| August 19, 2025 | 12.72 | 12.72 | 12.72 | 12.86 | 12.67 | 108,351 |
| August 18, 2025 | 12.86 | 12.72 | 12.72 | 12.96 | 12.72 | 70,490 |
| August 15, 2025 | 12.82 | 12.82 | 12.82 | 13.06 | 12.82 | 75,977 |
| August 14, 2025 | 12.72 | 12.72 | 12.72 | 12.77 | 12.67 | 69,028 |
| August 13, 2025 | 12.72 | 12.67 | 12.67 | 12.82 | 12.67 | 50,261 |
| August 12, 2025 | 12.82 | 12.72 | 12.72 | 12.82 | 12.67 | 29,783 |
| August 11, 2025 | 12.91 | 12.72 | 12.72 | 12.91 | 12.57 | 46,722 |
| August 08, 2025 | 12.82 | 12.86 | 12.86 | 12.91 | 12.82 | 33,721 |
| August 07, 2025 | 13.01 | 12.82 | 12.82 | 13.11 | 12.72 | 389,179 |
| August 06, 2025 | 12.96 | 12.96 | 12.96 | 13.01 | 12.77 | 85,269 |
| August 05, 2025 | 12.82 | 12.86 | 12.86 | 12.86 | 12.72 | 45,202 |
| August 04, 2025 | 13.01 | 12.91 | 12.91 | 13.01 | 12.86 | 41,737 |
| August 01, 2025 | 12.67 | 13.01 | 13.01 | 13.01 | 12.62 | 46,306 |
| July 31, 2025 | 12.62 | 12.67 | 12.67 | 12.72 | 12.62 | 34,544 |
| July 30, 2025 | 12.57 | 12.62 | 12.62 | 12.62 | 12.52 | 55,688 |
| 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 | 66,702 |
| 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 | 22,454 |
| 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 | 676,228 |
| 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 |