13.25
-0.1(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 13.4 | 13.25 | 13.25 | 13.5 | 13.15 | 931,565 |
| September 08, 2025 | 12.8 | 13.35 | 13.35 | 13.45 | 12.8 | 1.82M |
| September 05, 2025 | 12.6 | 12.8 | 12.8 | 12.9 | 12.6 | 595,883 |
| September 04, 2025 | 12.5 | 12.45 | 12.45 | 12.7 | 12.4 | 466,443 |
| September 03, 2025 | 12.45 | 12.45 | 12.45 | 12.65 | 12.4 | 376,447 |
| September 02, 2025 | 13 | 12.45 | 12.45 | 13 | 12.25 | 999,376 |
| September 01, 2025 | 12.95 | 12.75 | 12.75 | 13.15 | 12.7 | 690,213 |
| August 29, 2025 | 13.45 | 12.95 | 12.95 | 13.45 | 12.9 | 746,578 |
| August 28, 2025 | 13 | 13.2 | 13.2 | 13.4 | 12.8 | 1.15M |
| August 27, 2025 | 13.1 | 12.95 | 12.95 | 13.25 | 12.95 | 707,127 |
| August 26, 2025 | 12.85 | 13.05 | 13.05 | 13.2 | 12.75 | 1.1M |
| August 25, 2025 | 13.15 | 13.1 | 13.1 | 13.3 | 13.05 | 924,379 |
| August 22, 2025 | 13.2 | 12.95 | 12.95 | 13.25 | 12.8 | 1.43M |
| August 21, 2025 | 13.35 | 13.2 | 13.2 | 13.65 | 13.15 | 2.06M |
| August 20, 2025 | 13.75 | 13.3 | 13.3 | 14.4 | 13.3 | 8.74M |
| August 19, 2025 | 13.65 | 13.6 | 13.6 | 14.05 | 13.3 | 4.85M |
| August 18, 2025 | 13.25 | 13.65 | 13.65 | 13.9 | 13.1 | 4.02M |
| August 15, 2025 | 13 | 13.25 | 13.25 | 13.4 | 12.85 | 2.14M |
| August 14, 2025 | 13.2 | 12.9 | 12.9 | 13.2 | 12.9 | 1.15M |
| August 13, 2025 | 13.2 | 13 | 13 | 13.65 | 12.95 | 3.74M |
| August 12, 2025 | 12.65 | 13 | 13 | 13.55 | 12.65 | 5.41M |
| August 11, 2025 | 12.4 | 12.6 | 12.6 | 12.75 | 12.2 | 1.79M |
| August 08, 2025 | 12.4 | 12.3 | 12.3 | 12.5 | 12.2 | 698,406 |
| August 07, 2025 | 12.45 | 12.3 | 12.3 | 12.45 | 12.15 | 796,266 |
| August 06, 2025 | 12.45 | 12.25 | 12.25 | 12.65 | 12.25 | 1.62M |
| August 05, 2025 | 12.1 | 12.25 | 12.25 | 12.35 | 12.1 | 796,885 |
| August 04, 2025 | 11.9 | 12.1 | 12.1 | 12.2 | 11.7 | 1.06M |
| August 01, 2025 | 11.9 | 12.05 | 12.05 | 12.1 | 11.65 | 1.05M |
| July 31, 2025 | 12.55 | 12.1 | 12.1 | 12.55 | 12.05 | 1.48M |
| July 30, 2025 | 12.4 | 12.55 | 12.55 | 12.65 | 12.1 | 1.57M |
| July 29, 2025 | 12.65 | 12.3 | 12.3 | 13.1 | 12.25 | 4.33M |
| July 28, 2025 | 12.25 | 12.8 | 12.8 | 13.25 | 12.2 | 10.36M |
| July 25, 2025 | 12.3 | 12.15 | 12.15 | 12.4 | 12.15 | 514,649 |
| July 24, 2025 | 12.4 | 12.4 | 12.4 | 12.45 | 12.05 | 1.6M |
| July 23, 2025 | 11.9 | 12.15 | 12.15 | 12.5 | 11.9 | 1.64M |
| July 22, 2025 | 12 | 11.85 | 11.85 | 12.3 | 11.8 | 1.05M |
| July 21, 2025 | 12.3 | 12 | 12 | 12.55 | 12 | 1.1M |
| July 18, 2025 | 12.3 | 12.25 | 12.25 | 12.6 | 12 | 2.26M |
| July 17, 2025 | 11.95 | 12 | 12 | 12.1 | 11.8 | 1.27M |
| July 16, 2025 | 11.4 | 11.85 | 11.85 | 12.1 | 11.4 | 2.84M |
| July 15, 2025 | 11.4 | 11.3 | 11.3 | 11.5 | 11.3 | 358,908 |
| July 14, 2025 | 11.4 | 11.35 | 11.35 | 11.5 | 11.3 | 325,824 |
| July 11, 2025 | 11.3 | 11.4 | 11.4 | 11.75 | 11.25 | 1.26M |
| July 10, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 11.15 | 616,345 |
| July 09, 2025 | 11.75 | 11.35 | 11.35 | 11.9 | 11.35 | 1.21M |
| July 08, 2025 | 12.05 | 11.7 | 11.7 | 12.15 | 11.7 | 1.2M |
| July 07, 2025 | 11.75 | 12.25 | 12.25 | 12.45 | 11.4 | 5.08M |
| July 04, 2025 | 12.05 | 11.75 | 11.75 | 12.65 | 11.75 | 7.34M |
| July 03, 2025 | 11.6 | 11.5 | 11.5 | 11.7 | 11.45 | 486,891 |
| July 02, 2025 | 11.55 | 11.5 | 11.5 | 11.6 | 11.45 | 255,719 |
| July 01, 2025 | 11.3 | 11.35 | 11.35 | 11.5 | 11.3 | 185,180 |
| June 30, 2025 | 11.6 | 11.25 | 11.25 | 11.6 | 11.25 | 479,314 |
| June 27, 2025 | 11.6 | 11.6 | 11.6 | 11.8 | 11.55 | 353,487 |
| June 26, 2025 | 11.45 | 11.6 | 11.6 | 11.8 | 11.45 | 505,481 |
| June 25, 2025 | 11.4 | 11.45 | 11.45 | 11.5 | 11.3 | 265,238 |
| June 24, 2025 | 11.3 | 11.35 | 11.35 | 11.55 | 11.2 | 303,330 |
| June 23, 2025 | 11.25 | 11.1 | 11.1 | 11.25 | 10.9 | 544,072 |
| June 20, 2025 | 11.4 | 11.25 | 11.25 | 11.4 | 11.15 | 530,817 |
| June 19, 2025 | 11.85 | 11.4 | 11.4 | 11.85 | 11.4 | 495,184 |
| June 18, 2025 | 11.65 | 11.75 | 11.75 | 11.9 | 11.65 | 477,358 |