14.00
+0.15(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 13.45 | 14 | 14 | 14 | 13.4 | 71,000 |
| September 05, 2025 | 13.5 | 13.85 | 13.85 | 13.85 | 13.3 | 60,061 |
| September 04, 2025 | 13.55 | 13.7 | 13.7 | 13.7 | 13.25 | 64,160 |
| September 03, 2025 | 13.45 | 13.75 | 13.75 | 13.75 | 13.2 | 47,000 |
| September 02, 2025 | 13.45 | 13.55 | 13.55 | 13.6 | 13.2 | 32,000 |
| September 01, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.2 | 32,000 |
| August 29, 2025 | 13.6 | 13.5 | 13.5 | 13.6 | 13.3 | 29,000 |
| August 28, 2025 | 13.5 | 13.5 | 13.5 | 13.7 | 13.4 | 56,000 |
| August 27, 2025 | 13.7 | 13.8 | 13.8 | 14 | 13.4 | 44,000 |
| August 26, 2025 | 13.7 | 13.7 | 13.7 | 13.75 | 13.5 | 40,002 |
| August 25, 2025 | 13.7 | 13.85 | 13.85 | 13.95 | 13.5 | 44,000 |
| August 22, 2025 | 13.5 | 13.7 | 13.7 | 13.8 | 13.5 | 41,000 |
| August 21, 2025 | 13.85 | 13.75 | 13.75 | 13.85 | 13.5 | 45,000 |
| August 20, 2025 | 13.75 | 13.55 | 13.55 | 13.95 | 13.55 | 35,006 |
| August 19, 2025 | 14.05 | 14 | 14 | 14.1 | 13.8 | 35,000 |
| August 18, 2025 | 14.15 | 14.2 | 14.2 | 14.25 | 13.5 | 71,006 |
| August 15, 2025 | 14.25 | 14.3 | 14.3 | 14.3 | 14.05 | 35,000 |
| August 14, 2025 | 14.35 | 14.3 | 14.3 | 14.35 | 14.1 | 33,000 |
| August 13, 2025 | 14.35 | 14.4 | 14.4 | 14.4 | 14.1 | 40,013 |
| August 12, 2025 | 14.3 | 14.35 | 14.35 | 14.4 | 14.15 | 34,000 |
| August 11, 2025 | 14.25 | 14.4 | 14.4 | 14.4 | 14.1 | 38,000 |
| August 08, 2025 | 14.1 | 14.25 | 14.25 | 14.3 | 14.1 | 37,000 |
| August 07, 2025 | 14.15 | 14.3 | 14.3 | 14.35 | 14.15 | 44,000 |
| August 06, 2025 | 14.15 | 14.15 | 14.15 | 14.2 | 14.05 | 37,000 |
| August 05, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.1 | 37,000 |
| August 04, 2025 | 14.2 | 14.25 | 14.25 | 14.25 | 14.1 | 41,002 |
| August 01, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.05 | 35,060 |
| July 31, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.2 | 36,030 |
| July 30, 2025 | 14.35 | 14.5 | 14.5 | 14.5 | 14.2 | 37,000 |
| July 29, 2025 | 14.35 | 14.35 | 14.35 | 14.4 | 14.2 | 32,000 |
| July 28, 2025 | 14.4 | 14.5 | 14.5 | 14.55 | 14.2 | 41,001 |
| July 25, 2025 | 14.65 | 14.5 | 14.5 | 14.65 | 14.25 | 31,000 |
| July 24, 2025 | 14.35 | 14.6 | 14.6 | 14.6 | 14.2 | 36,000 |
| July 23, 2025 | 14.25 | 14.55 | 14.55 | 14.55 | 14.1 | 41,000 |
| July 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.1 | 33,000 |
| July 21, 2025 | 14.25 | 14.3 | 14.3 | 14.3 | 14.1 | 32,000 |
| July 18, 2025 | 14.3 | 14.4 | 14.4 | 14.4 | 14.1 | 42,000 |
| July 17, 2025 | 14.25 | 14.35 | 14.35 | 14.35 | 14.1 | 41,000 |
| July 16, 2025 | 14 | 14.3 | 14.3 | 14.45 | 14 | 38,009 |
| July 15, 2025 | 13.95 | 14.15 | 14.15 | 14.2 | 13.95 | 33,000 |
| July 14, 2025 | 14.15 | 14.1 | 14.1 | 14.15 | 14 | 33,161 |
| July 11, 2025 | 14.05 | 14.2 | 14.2 | 14.2 | 13.9 | 35,000 |
| July 10, 2025 | 13.9 | 14.1 | 14.1 | 14.1 | 13.9 | 35,000 |
| July 09, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 13.85 | 33,000 |
| July 08, 2025 | 14.1 | 14.05 | 14.05 | 14.15 | 13.9 | 34,000 |
| July 07, 2025 | 14.45 | 14.25 | 14.25 | 14.45 | 14.1 | 40,000 |
| July 04, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.35 | 38,001 |
| July 03, 2025 | 14.5 | 14.55 | 14.55 | 14.55 | 14.35 | 39,000 |
| July 02, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 32,001 |
| July 01, 2025 | 14.35 | 14.45 | 14.45 | 14.45 | 14.25 | 34,010 |
| June 30, 2025 | 14.4 | 14.25 | 14.25 | 14.4 | 14.15 | 34,000 |
| June 27, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.15 | 36,400 |
| June 26, 2025 | 14.25 | 14.3 | 14.3 | 14.35 | 13.95 | 38,000 |
| June 25, 2025 | 14.2 | 14.1 | 14.1 | 14.2 | 14.05 | 33,001 |
| June 24, 2025 | 14 | 14 | 14 | 14 | 13.95 | 32,000 |
| June 23, 2025 | 14.1 | 13.75 | 13.75 | 14.1 | 13.7 | 33,000 |
| June 20, 2025 | 14 | 14.15 | 14.15 | 14.3 | 14 | 33,000 |
| June 19, 2025 | 14.2 | 14.15 | 14.15 | 14.4 | 13.95 | 40,028 |
| June 18, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.15 | 38,000 |
| June 17, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.2 | 35,000 |