14.40
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 15.25 | 15.25 | 15.25 | 15.3 | 15.2 | 13,034 |
| June 12, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.2 | 20,168 |
| June 11, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.3 | 5,541 |
| June 10, 2025 | 15.35 | 15.45 | 15.45 | 15.45 | 15.35 | 6,176 |
| June 09, 2025 | 15.25 | 15.35 | 15.35 | 15.35 | 15.25 | 4,101 |
| June 06, 2025 | 15.15 | 15.3 | 15.3 | 15.3 | 15.15 | 4,406 |
| June 05, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 7,000 |
| June 04, 2025 | 15.4 | 15.1 | 15.1 | 15.4 | 15.1 | 15,664 |
| June 03, 2025 | 15 | 15.35 | 15.35 | 15.7 | 15 | 17,245 |
| June 02, 2025 | 15.55 | 15.3 | 15.3 | 15.55 | 14.65 | 37,163 |
| May 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.35 | 13,010 |
| May 28, 2025 | 15.85 | 15.55 | 15.55 | 15.85 | 15.5 | 47,642 |
| May 27, 2025 | 16.35 | 16.15 | 16.15 | 16.55 | 15.9 | 51,439 |
| May 26, 2025 | 16.95 | 16.65 | 16.65 | 17 | 16.45 | 64,123 |