14.45
+0.05(+0.35%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.4 | 14.4 | 14.4 | 14.5 | 14.4 | 17,797 |
September 04, 2025 | 14.4 | 14.35 | 14.35 | 15 | 14.35 | 90,428 |
September 03, 2025 | 14.3 | 14.45 | 14.45 | 14.5 | 14.25 | 26,494 |
September 02, 2025 | 14.4 | 14.45 | 14.45 | 14.5 | 14.3 | 15,581 |
September 01, 2025 | 14.3 | 14.4 | 14.4 | 14.5 | 14.3 | 15,521 |
August 29, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.2 | 25,835 |
August 28, 2025 | 14.25 | 14.3 | 14.3 | 14.3 | 14.25 | 21,612 |
August 27, 2025 | 14.35 | 14.25 | 14.25 | 14.4 | 14.2 | 136,791 |
August 26, 2025 | 14.45 | 14.35 | 14.35 | 14.45 | 14.35 | 12,487 |
August 25, 2025 | 14.4 | 14.45 | 14.45 | 14.5 | 14.4 | 7,223 |
August 22, 2025 | 14.25 | 14.35 | 14.35 | 14.35 | 14.25 | 17,858 |
August 21, 2025 | 14.45 | 14.4 | 14.4 | 14.55 | 14.35 | 12,650 |
August 20, 2025 | 14.4 | 14.3 | 14.3 | 14.5 | 14.3 | 53,784 |
August 19, 2025 | 14.4 | 14.4 | 14.4 | 14.45 | 14.3 | 33,831 |
August 18, 2025 | 14.5 | 14.45 | 14.45 | 14.55 | 14.45 | 16,008 |
August 15, 2025 | 14.4 | 14.45 | 14.45 | 14.45 | 14.35 | 17,735 |
August 14, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.3 | 35,063 |
August 13, 2025 | 14.5 | 14.45 | 14.45 | 14.6 | 14 | 154,510 |
August 12, 2025 | 14.45 | 14.35 | 14.35 | 14.5 | 14.3 | 65,408 |
August 11, 2025 | 14.4 | 14.4 | 14.4 | 14.55 | 14.2 | 42,079 |
August 08, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.4 | 13,153 |
August 07, 2025 | 14.5 | 14.5 | 14.5 | 14.6 | 14.45 | 38,551 |
August 06, 2025 | 14.9 | 14.5 | 14.5 | 14.9 | 14.5 | 18,630 |
August 05, 2025 | 14.9 | 14.75 | 14.75 | 15.05 | 14.75 | 8,717 |
August 04, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
August 01, 2025 | 14.4 | 14.95 | 14.95 | 14.95 | 14.4 | 36,110 |
July 31, 2025 | 14.4 | 14.4 | 14.4 | 14.55 | 14.3 | 40,041 |
July 30, 2025 | 14.4 | 14.5 | 14.5 | 14.5 | 14.4 | 16,239 |
July 29, 2025 | 14.45 | 14.5 | 14.5 | 14.5 | 14.4 | 17,933 |
July 28, 2025 | 14.55 | 14.5 | 14.5 | 14.55 | 14.5 | 14,274 |
July 25, 2025 | 14.55 | 14.4 | 14.4 | 14.55 | 14.3 | 60,920 |
July 24, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.5 | 8,311 |
July 23, 2025 | 14.4 | 14.5 | 14.5 | 14.75 | 14.4 | 22,279 |
July 22, 2025 | 15 | 14.4 | 14.4 | 15 | 14.4 | 110,006 |
July 21, 2025 | 14.95 | 15 | 14.75 | 15.1 | 14.95 | 16,244 |
July 18, 2025 | 15.2 | 14.95 | 14.7 | 15.25 | 14.95 | 11,531 |
July 17, 2025 | 14.95 | 15.05 | 14.8 | 15.85 | 14.95 | 60,642 |
July 16, 2025 | 14.75 | 14.9 | 14.65 | 14.9 | 14.7 | 19,711 |
July 15, 2025 | 14.7 | 14.75 | 14.5 | 14.9 | 14.6 | 6,944 |
July 14, 2025 | 14.95 | 14.7 | 14.45 | 14.95 | 14.4 | 31,254 |
July 11, 2025 | 15 | 15.05 | 14.8 | 15.05 | 15 | 2,250 |
July 10, 2025 | 14.75 | 14.9 | 14.65 | 14.9 | 14.75 | 9,999 |
July 09, 2025 | 14.8 | 14.8 | 14.8 | 15 | 14.8 | 6,602 |
July 08, 2025 | 15.1 | 14.95 | 14.95 | 15.2 | 14.95 | 6,381 |
July 07, 2025 | 15.05 | 14.85 | 14.85 | 15.05 | 14.85 | 4,155 |
July 04, 2025 | 15 | 15 | 15 | 15 | 14.8 | 15,099 |
July 03, 2025 | 15.25 | 15 | 15 | 15.35 | 15 | 13,218 |
July 02, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.25 | 4,145 |
July 01, 2025 | 14.95 | 15.25 | 15.25 | 15.25 | 14.95 | 22,756 |
June 30, 2025 | 14.8 | 14.85 | 14.85 | 14.9 | 14.5 | 24,518 |
June 27, 2025 | 15 | 15.05 | 15.05 | 15.1 | 14.6 | 48,159 |
June 26, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.9 | 27,001 |
June 25, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 14.95 | 10,068 |
June 24, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 17,225 |
June 23, 2025 | 15 | 14.95 | 14.95 | 15.2 | 14.85 | 21,135 |
June 20, 2025 | 15.05 | 15.2 | 15.2 | 15.25 | 14.8 | 20,340 |
June 19, 2025 | 15.15 | 15 | 15 | 15.3 | 15 | 23,505 |
June 18, 2025 | 15.25 | 15.35 | 15.35 | 15.35 | 15.2 | 8,447 |
June 17, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.2 | 10,651 |
June 16, 2025 | 15.2 | 15.4 | 15.4 | 15.4 | 15.2 | 10,080 |