13.05
+0.1(+0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.8 | 12.95 | 12.95 | 13.1 | 12.75 | 1.91M |
| August 15, 2025 | 12.55 | 12.8 | 12.8 | 12.8 | 12.35 | 1.29M |
| August 14, 2025 | 12.65 | 12.55 | 12.55 | 12.75 | 12.5 | 1.12M |
| August 13, 2025 | 12.55 | 12.6 | 12.6 | 12.85 | 12.5 | 2M |
| August 12, 2025 | 12.2 | 12.5 | 12.5 | 12.55 | 12.2 | 1.6M |
| August 11, 2025 | 12.2 | 12.15 | 12.15 | 12.25 | 12 | 1.05M |
| August 08, 2025 | 12.25 | 12.2 | 12.2 | 12.3 | 12.2 | 832,931 |
| August 07, 2025 | 12.35 | 12.3 | 12.3 | 12.4 | 12.2 | 1.19M |
| August 06, 2025 | 12.35 | 12.3 | 12.3 | 12.5 | 12.3 | 829,362 |
| August 05, 2025 | 12.5 | 12.35 | 12.35 | 12.6 | 12.35 | 826,330 |
| August 04, 2025 | 12.35 | 12.5 | 12.5 | 12.6 | 12.1 | 1.65M |
| August 01, 2025 | 12.4 | 12.35 | 12.35 | 12.4 | 12.15 | 1.29M |
| July 31, 2025 | 12.8 | 12.5 | 12.5 | 12.8 | 12.35 | 1.42M |
| July 30, 2025 | 12.5 | 12.8 | 12.8 | 13 | 12.4 | 1.7M |
| July 29, 2025 | 12.9 | 12.5 | 12.5 | 12.9 | 12.5 | 1.52M |
| July 28, 2025 | 12.5 | 12.85 | 12.85 | 13 | 12.35 | 3.27M |
| July 25, 2025 | 12.2 | 12.4 | 12.4 | 12.75 | 12.2 | 1.91M |
| July 24, 2025 | 12.3 | 12.3 | 12.3 | 12.35 | 11.95 | 1.2M |
| July 23, 2025 | 11.85 | 12.2 | 12.2 | 12.35 | 11.85 | 2.67M |
| July 22, 2025 | 12.1 | 11.8 | 11.8 | 12.1 | 11.65 | 1.37M |
| July 21, 2025 | 12 | 12.05 | 12.05 | 12.25 | 11.95 | 1.31M |
| July 18, 2025 | 12 | 11.9 | 11.9 | 12 | 11.8 | 855,577 |
| July 17, 2025 | 11.5 | 11.8 | 11.8 | 11.9 | 11.5 | 1.33M |
| July 16, 2025 | 11.35 | 11.4 | 11.4 | 11.6 | 11.3 | 574,433 |
| July 15, 2025 | 11.4 | 11.45 | 11.45 | 11.7 | 11.3 | 970,431 |
| July 14, 2025 | 11.25 | 11.45 | 11.45 | 11.55 | 11.15 | 1.07M |
| July 11, 2025 | 11.15 | 11.2 | 11.2 | 11.3 | 11.1 | 633,404 |
| July 10, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11.15 | 470,398 |
| July 09, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.2 | 733,243 |
| July 08, 2025 | 11.4 | 11.3 | 11.3 | 11.4 | 11.2 | 1.04M |
| July 07, 2025 | 11.7 | 11.35 | 11.35 | 11.7 | 11.25 | 1.48M |
| July 04, 2025 | 11.9 | 11.6 | 11.6 | 12.2 | 11.6 | 1.45M |
| July 03, 2025 | 11.65 | 11.75 | 11.75 | 11.85 | 11.65 | 1.44M |
| July 02, 2025 | 11.8 | 11.65 | 11.65 | 11.9 | 11.65 | 796,300 |
| July 01, 2025 | 11.85 | 11.75 | 11.75 | 12 | 11.75 | 934,772 |
| June 30, 2025 | 12.2 | 11.85 | 11.85 | 12.3 | 11.85 | 1.57M |
| June 27, 2025 | 12 | 12.05 | 12.05 | 12.25 | 11.95 | 666,079 |
| June 26, 2025 | 12 | 12 | 12 | 12.25 | 11.95 | 998,958 |
| June 25, 2025 | 12 | 11.9 | 11.9 | 12.05 | 11.9 | 437,066 |
| June 24, 2025 | 11.85 | 11.95 | 11.95 | 12.1 | 11.85 | 1.01M |
| June 23, 2025 | 11.95 | 11.8 | 11.8 | 11.95 | 11.4 | 1.63M |
| June 20, 2025 | 12.1 | 11.9 | 11.9 | 12.15 | 11.9 | 3.67M |
| June 19, 2025 | 12.2 | 12.1 | 12.1 | 12.2 | 11.95 | 1.94M |
| June 18, 2025 | 12.25 | 12.3 | 12.3 | 12.4 | 12.15 | 1.05M |
| June 17, 2025 | 12.3 | 12.3 | 12.3 | 12.3 | 12.05 | 1.24M |
| June 16, 2025 | 12.2 | 12.25 | 12.25 | 12.45 | 12.05 | 853,370 |
| June 13, 2025 | 12.35 | 12.2 | 12.2 | 12.35 | 12.15 | 1.17M |
| June 12, 2025 | 12.55 | 12.5 | 12.5 | 12.6 | 12.25 | 1.28M |
| June 11, 2025 | 12.65 | 12.6 | 12.6 | 12.65 | 12.45 | 1.52M |
| June 10, 2025 | 12.6 | 12.7 | 12.7 | 12.9 | 12.6 | 633,128 |
| June 09, 2025 | 12.95 | 12.55 | 12.55 | 12.95 | 12.55 | 1.1M |
| June 06, 2025 | 12.9 | 12.85 | 12.85 | 12.95 | 12.8 | 490,019 |
| June 05, 2025 | 12.9 | 12.85 | 12.85 | 13 | 12.8 | 444,721 |
| June 04, 2025 | 12.9 | 12.9 | 12.9 | 13.05 | 12.8 | 482,078 |
| June 03, 2025 | 12.9 | 12.8 | 12.8 | 13 | 12.8 | 611,701 |
| June 02, 2025 | 13.2 | 12.8 | 12.8 | 13.2 | 12.8 | 1.43M |
| May 29, 2025 | 13.6 | 13.25 | 13.25 | 13.6 | 13.2 | 1.18M |
| May 28, 2025 | 13.65 | 13.5 | 13.5 | 13.75 | 13.4 | 634,268 |
| May 27, 2025 | 13.65 | 13.6 | 13.6 | 14.2 | 13.6 | 1.69M |
| May 26, 2025 | 13.6 | 13.75 | 13.75 | 13.75 | 13.55 | 805,355 |
