14.85
+0.15(+1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.95 | 14.85 | 14.85 | 14.95 | 14.7 | 17,016 |
| September 25, 2025 | 15 | 14.7 | 14.7 | 15 | 14.6 | 73,167 |
| September 24, 2025 | 14.75 | 14.8 | 14.8 | 14.9 | 14.6 | 26,755 |
| September 23, 2025 | 15 | 14.5 | 14.5 | 15 | 14.15 | 586,427 |
| September 22, 2025 | 15.4 | 15.05 | 15.05 | 15.4 | 15.05 | 115,830 |
| September 19, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15.1 | 30,416 |
| September 18, 2025 | 15 | 15 | 15 | 15.05 | 15 | 60,243 |
| September 17, 2025 | 14.75 | 14.9 | 14.9 | 15 | 14.7 | 39,425 |
| September 16, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.65 | 33,636 |
| September 15, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.55 | 66,299 |
| September 12, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.6 | 58,762 |
| September 11, 2025 | 15 | 14.75 | 14.75 | 15 | 14.75 | 20,823 |
| September 10, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.75 | 53,822 |
| September 09, 2025 | 14.85 | 14.85 | 14.85 | 15 | 14.5 | 111,754 |
| September 08, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15 | 136,555 |
| September 05, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.2 | 16,567 |
| September 04, 2025 | 15.15 | 15.3 | 15.3 | 15.3 | 15.15 | 19,407 |
| September 03, 2025 | 15.2 | 15.3 | 15.3 | 15.3 | 15.1 | 19,501 |
| September 02, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15.05 | 49,207 |
| September 01, 2025 | 15.55 | 15.2 | 15.2 | 15.55 | 15.2 | 60,756 |
| August 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.4 | 27,450 |
| August 28, 2025 | 15.5 | 15.55 | 15.55 | 15.6 | 15.5 | 22,979 |
| August 27, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.35 | 46,667 |
| August 26, 2025 | 15.65 | 15.45 | 15.45 | 15.8 | 15.45 | 53,035 |
| August 25, 2025 | 16 | 15.75 | 15.75 | 16 | 15.7 | 21,801 |
| August 22, 2025 | 15.95 | 15.85 | 15.85 | 15.95 | 15.85 | 15,276 |
| August 21, 2025 | 15.75 | 15.85 | 15.85 | 15.9 | 15.7 | 30,288 |
| August 20, 2025 | 16 | 15.75 | 15.75 | 16 | 15.7 | 41,768 |
| August 19, 2025 | 16.95 | 15.85 | 15.85 | 17 | 15.85 | 167,494 |
| August 18, 2025 | 15.75 | 15.85 | 15.85 | 15.9 | 15.6 | 59,606 |
| August 15, 2025 | 15.7 | 15.7 | 15.7 | 16.15 | 15.7 | 24,170 |
| August 14, 2025 | 16 | 15.65 | 15.65 | 16 | 15.65 | 110,713 |
| August 13, 2025 | 16.15 | 15.95 | 15.95 | 16.3 | 15.85 | 36,576 |
| August 12, 2025 | 15.8 | 16.1 | 16.1 | 16.15 | 15.7 | 16,847 |
| August 11, 2025 | 15.6 | 15.65 | 15.65 | 15.65 | 15.6 | 10,968 |
| August 08, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.5 | 59,451 |
| August 07, 2025 | 15.75 | 15.6 | 15.6 | 15.85 | 15.6 | 42,034 |
| August 06, 2025 | 15.55 | 15.65 | 15.65 | 15.65 | 15.5 | 15,801 |
| August 05, 2025 | 15.65 | 15.55 | 15.55 | 15.7 | 15.5 | 50,038 |
| August 04, 2025 | 15.55 | 15.6 | 15.6 | 16 | 15.5 | 26,435 |
| August 01, 2025 | 15.95 | 15.75 | 15.75 | 15.95 | 15.7 | 24,393 |
| July 31, 2025 | 16.2 | 16 | 16 | 16.2 | 15.7 | 24,483 |
| July 30, 2025 | 16.45 | 16.05 | 16.05 | 16.45 | 16.05 | 13,043 |
| July 29, 2025 | 16.45 | 16 | 16 | 16.45 | 16 | 13,029 |
| July 28, 2025 | 16.3 | 16.05 | 16.05 | 16.4 | 16.05 | 11,961 |
| July 25, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 8,300 |
| July 24, 2025 | 15.9 | 16 | 16 | 16 | 15.9 | 4,241 |
| July 23, 2025 | 16.2 | 16.1 | 16.1 | 16.25 | 16 | 15,431 |
| July 22, 2025 | 16 | 16 | 16 | 16 | 15.9 | 8,067 |
| July 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16 | 11,852 |
| July 18, 2025 | 16.3 | 15.9 | 15.9 | 16.3 | 15.85 | 13,926 |
| July 17, 2025 | 15.9 | 15.95 | 15.95 | 16.35 | 15.9 | 13,717 |
| July 16, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.55 | 11,181 |
| July 15, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 2,931 |
| July 14, 2025 | 15.55 | 15.45 | 15.45 | 15.55 | 15.45 | 17,367 |
| July 11, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.4 | 16,207 |
| July 10, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.45 | 7,536 |
| July 09, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15.5 | 11,418 |
| July 08, 2025 | 15.75 | 15.6 | 15.6 | 15.75 | 15.6 | 20,860 |
| July 07, 2025 | 15.75 | 15.8 | 15.8 | 15.8 | 15.75 | 5,764 |