14.20
+0.15(+1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.4 | 14.05 | 14.05 | 14.4 | 13.95 | 90,192 |
| September 04, 2025 | 14.25 | 14.45 | 14.45 | 14.5 | 14.05 | 26,686 |
| September 03, 2025 | 14.3 | 14 | 14 | 14.3 | 13.95 | 29,160 |
| September 02, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.9 | 12,645 |
| September 01, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 13.8 | 16,618 |
| August 29, 2025 | 14.05 | 14.1 | 14.1 | 14.15 | 14.05 | 30,384 |
| August 28, 2025 | 14.3 | 14.05 | 14.05 | 14.3 | 14.05 | 76,520 |
| August 27, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 14.25 | 54,523 |
| August 26, 2025 | 14.35 | 14.25 | 14.25 | 14.5 | 14.25 | 82,087 |
| August 25, 2025 | 14.3 | 14.3 | 14.3 | 14.75 | 14.25 | 141,132 |
| August 22, 2025 | 14.2 | 14.7 | 14.7 | 15.6 | 14.2 | 257,434 |
| August 21, 2025 | 14.1 | 14.2 | 14.2 | 14.2 | 14.1 | 16,588 |
| August 20, 2025 | 14.2 | 14.1 | 14.1 | 14.2 | 14.1 | 9,031 |
| August 19, 2025 | 13.8 | 14.1 | 14.1 | 14.15 | 13.8 | 38,392 |
| August 18, 2025 | 14.1 | 14.15 | 14.15 | 14.15 | 14.1 | 25,554 |
| August 15, 2025 | 14.15 | 14.1 | 14.1 | 14.15 | 14.1 | 71,390 |
| August 14, 2025 | 14.15 | 14.1 | 14.1 | 14.2 | 14.05 | 47,131 |
| August 13, 2025 | 14.2 | 14.1 | 14.1 | 14.2 | 14 | 37,714 |
| August 12, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.2 | 16,490 |
| August 11, 2025 | 14.15 | 14.3 | 14.3 | 14.3 | 14.05 | 75,364 |
| August 08, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.2 | 26,037 |
| August 07, 2025 | 14.25 | 14.3 | 14.3 | 14.4 | 14.15 | 25,551 |
| August 06, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.2 | 24,362 |
| August 05, 2025 | 14.15 | 14.35 | 14.35 | 14.4 | 14.15 | 23,140 |
| August 04, 2025 | 14.05 | 14.15 | 14.15 | 14.25 | 14 | 8,095 |
| August 01, 2025 | 14.05 | 14.15 | 14.15 | 14.15 | 14 | 23,415 |
| July 31, 2025 | 14.2 | 14.05 | 14.05 | 14.2 | 14.05 | 16,411 |
| July 30, 2025 | 14 | 14.05 | 14.05 | 14.05 | 14 | 49,153 |
| July 29, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.9 | 51,814 |
| July 28, 2025 | 14.65 | 14.1 | 14.1 | 14.65 | 13.9 | 153,062 |
| July 25, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.45 | 61,276 |
| July 24, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.6 | 22,422 |
| July 23, 2025 | 14.75 | 14.8 | 14.8 | 14.85 | 14.7 | 37,308 |
| July 22, 2025 | 15.05 | 14.6 | 14.6 | 15.05 | 14.55 | 61,590 |
| July 21, 2025 | 15.85 | 14.9 | 14.9 | 15.85 | 14.9 | 297,279 |
| July 18, 2025 | 14.4 | 16.15 | 16.15 | 16.15 | 14.4 | 216,516 |
| July 17, 2025 | 14.65 | 14.7 | 14.7 | 14.8 | 14.6 | 22,922 |
| July 16, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.5 | 32,751 |
| July 15, 2025 | 15 | 14.85 | 14.85 | 15 | 14.85 | 18,468 |
| July 14, 2025 | 15.1 | 15 | 15 | 15.15 | 15 | 9,176 |
| July 11, 2025 | 15.2 | 15.15 | 15.15 | 15.5 | 15.15 | 10,066 |
| July 10, 2025 | 15.8 | 15.2 | 15.2 | 15.8 | 15.2 | 25,247 |
| July 09, 2025 | 15.15 | 15.8 | 15.8 | 15.8 | 15.15 | 7,019 |
| July 08, 2025 | 15.55 | 15.25 | 15.25 | 15.55 | 15.25 | 10,007 |
| July 07, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.25 | 25,077 |
| July 04, 2025 | 15.7 | 15.45 | 15.45 | 15.9 | 15.35 | 114,100 |
| July 03, 2025 | 15.7 | 15.95 | 15.95 | 16 | 15.65 | 24,939 |
| July 02, 2025 | 15.6 | 15.9 | 15.9 | 16.1 | 15.6 | 14,371 |
| July 01, 2025 | 16.2 | 16.35 | 16.35 | 16.5 | 16.2 | 33,724 |
| June 30, 2025 | 15.75 | 15.9 | 15.9 | 16.15 | 15.75 | 21,758 |
| June 27, 2025 | 16.3 | 16.05 | 16.05 | 16.45 | 16 | 33,336 |
| June 26, 2025 | 15.9 | 15.9 | 15.9 | 16.15 | 15.9 | 13,007 |
| June 25, 2025 | 15.8 | 15.9 | 15.9 | 15.9 | 15.75 | 17,158 |
| June 24, 2025 | 15.95 | 15.9 | 15.9 | 16.2 | 15.9 | 60,191 |
| June 23, 2025 | 16.05 | 15.9 | 15.9 | 16.2 | 15.9 | 27,752 |
| June 20, 2025 | 16.6 | 16.05 | 16.05 | 16.6 | 16.05 | 50,732 |
| June 19, 2025 | 16.9 | 16.6 | 16.6 | 17 | 16.6 | 49,486 |
| June 18, 2025 | 16.85 | 16.9 | 16.9 | 17 | 16.85 | 11,563 |
| June 17, 2025 | 17.1 | 17.05 | 17.05 | 17.85 | 17 | 48,131 |
| June 16, 2025 | 17.8 | 17.1 | 17.1 | 17.8 | 16.85 | 92,290 |