13.70
+0.05(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 11.85 | 11.65 | 11.65 | 11.9 | 11.65 | 317,758 |
| June 16, 2025 | 11.5 | 11.7 | 11.7 | 11.7 | 11.4 | 345,992 |
| June 13, 2025 | 11.8 | 11.55 | 11.55 | 11.95 | 11.55 | 730,233 |
| June 12, 2025 | 11.85 | 11.75 | 11.75 | 11.9 | 11.7 | 296,664 |
| June 11, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.7 | 477,222 |
| June 10, 2025 | 11.8 | 11.8 | 11.8 | 12 | 11.7 | 582,788 |
| June 09, 2025 | 12 | 11.8 | 11.8 | 12 | 11.8 | 422,708 |
| June 06, 2025 | 12.3 | 12 | 12 | 12.3 | 11.95 | 649,573 |
| June 05, 2025 | 12.15 | 11.9 | 11.9 | 12.15 | 11.9 | 604,606 |
| June 04, 2025 | 12.15 | 12.1 | 12.1 | 12.3 | 11.9 | 640,855 |
| June 03, 2025 | 11.85 | 11.95 | 11.95 | 12 | 11.85 | 507,669 |
| June 02, 2025 | 12.15 | 11.75 | 11.75 | 12.15 | 11.7 | 1.26M |
| May 29, 2025 | 12.6 | 12.15 | 12.15 | 12.7 | 12.15 | 1.64M |
| May 28, 2025 | 14.25 | 12.55 | 12.55 | 14.45 | 12.5 | 11.16M |
| May 27, 2025 | 13.4 | 13.85 | 13.85 | 13.85 | 13.4 | 2.19M |
| May 26, 2025 | 12.45 | 12.6 | 12.6 | 12.85 | 12.3 | 681,751 |
