14.55
+0.1(+0.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 14.6 | 14.45 | 14.45 | 14.95 | 14.45 | 4.96M |
| May 07, 2025 | 14.5 | 14.5 | 14.5 | 14.8 | 14.3 | 6.36M |
| May 06, 2025 | 14.35 | 14.4 | 14.4 | 14.5 | 14.3 | 4.39M |
| May 05, 2025 | 14.5 | 14.35 | 14.35 | 14.6 | 14.1 | 5.03M |
| May 02, 2025 | 14.15 | 14.35 | 14.35 | 14.5 | 14.15 | 4.88M |
| May 01, 2025 | 14.35 | 14.05 | 14.05 | 14.45 | 14.05 | 3.69M |
| April 30, 2025 | 14.35 | 14.05 | 14.05 | 14.45 | 14.05 | 3.7M |
| April 29, 2025 | 14.2 | 14.35 | 14.35 | 14.4 | 14.1 | 4.39M |
| April 28, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14 | 2.44M |
| April 25, 2025 | 14.2 | 14.15 | 14.15 | 14.25 | 14.05 | 2.96M |
| April 24, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14 | 4.65M |
| April 23, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14 | 4.66M |
| April 22, 2025 | 13.7 | 13.8 | 13.8 | 13.95 | 13.6 | 2.37M |
| April 21, 2025 | 14.1 | 13.8 | 13.8 | 14.1 | 13.75 | 3.64M |
| April 18, 2025 | 14.05 | 14.2 | 14.2 | 14.25 | 13.9 | 4.11M |
| April 17, 2025 | 14.3 | 13.9 | 13.9 | 14.45 | 13.85 | 10.06M |
| April 16, 2025 | 14.3 | 13.9 | 13.9 | 14.45 | 13.85 | 10.07M |
| April 15, 2025 | 14.25 | 14.3 | 14.3 | 14.55 | 14.05 | 8.2M |
| April 14, 2025 | 13.85 | 14.05 | 14.05 | 14.25 | 13.85 | 8.82M |
| April 11, 2025 | 13.05 | 13.7 | 13.7 | 13.7 | 12.95 | 10.82M |
| April 10, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.2 | 4.43M |
| April 09, 2025 | 13.35 | 12.2 | 12.2 | 13.35 | 12.2 | 23.04M |
| April 08, 2025 | 13.6 | 13.55 | 13.55 | 14.4 | 13.55 | 24.17M |
| April 07, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.13M |
| April 02, 2025 | 16.55 | 16.7 | 16.7 | 17.6 | 16.35 | 18.74M |
| April 01, 2025 | 16.05 | 16.5 | 16.5 | 16.6 | 16.05 | 6.63M |
| March 31, 2025 | 16.55 | 16.05 | 16.05 | 16.7 | 15.9 | 12.5M |
| March 28, 2025 | 17.45 | 16.95 | 16.95 | 17.5 | 16.85 | 10.32M |
| March 27, 2025 | 17.2 | 17.55 | 17.55 | 17.7 | 17.2 | 9.5M |
| March 26, 2025 | 17.15 | 17.4 | 17.4 | 17.6 | 17.1 | 6.05M |
| March 25, 2025 | 17.75 | 17.05 | 17.05 | 17.8 | 17.05 | 11.57M |
| March 24, 2025 | 17.5 | 17.5 | 17.5 | 18.05 | 17.35 | 18.37M |
| March 21, 2025 | 17.2 | 17.3 | 17.3 | 17.75 | 17.1 | 13.28M |
| March 20, 2025 | 17.35 | 17.25 | 17.25 | 17.65 | 17.2 | 12.18M |
| March 19, 2025 | 17.25 | 17.35 | 17.35 | 17.4 | 17.1 | 7.39M |
| March 18, 2025 | 17.65 | 17.15 | 17.15 | 17.7 | 17.15 | 15.08M |
| March 17, 2025 | 17.75 | 17.55 | 17.55 | 17.95 | 17.5 | 14.82M |
| March 14, 2025 | 17.6 | 17.65 | 17.65 | 18.15 | 17.25 | 32.61M |
| March 13, 2025 | 17.6 | 17.65 | 17.65 | 18.15 | 17.25 | 32.66M |
| March 12, 2025 | 17.85 | 17.35 | 17.35 | 17.9 | 17.3 | 21.34M |
| March 11, 2025 | 17.8 | 17.95 | 17.95 | 18.05 | 17.45 | 31.64M |
| March 10, 2025 | 17.25 | 17.95 | 17.95 | 18.3 | 17.25 | 62.17M |
| March 07, 2025 | 17.05 | 16.8 | 16.8 | 17.4 | 16.8 | 16.39M |
| March 06, 2025 | 16.7 | 17 | 17 | 17.15 | 16.55 | 16.42M |
| March 05, 2025 | 16.45 | 16.7 | 16.7 | 16.85 | 16.3 | 15.93M |
| March 04, 2025 | 16.5 | 16.4 | 16.4 | 16.55 | 16.25 | 12.24M |
| March 03, 2025 | 16.8 | 16.7 | 16.7 | 17 | 16.55 | 8.31M |
| February 27, 2025 | 17.2 | 16.95 | 16.95 | 17.7 | 16.8 | 39.05M |
| February 26, 2025 | 16.45 | 16.9 | 16.9 | 17.25 | 16.35 | 26.2M |
| February 25, 2025 | 16.3 | 16.45 | 16.45 | 16.55 | 16.25 | 6.3M |
| February 24, 2025 | 16.65 | 16.45 | 16.45 | 16.75 | 16.25 | 23.4M |
| February 21, 2025 | 16.7 | 16.8 | 16.8 | 16.9 | 16.5 | 7.06M |
| February 20, 2025 | 16.75 | 16.7 | 16.7 | 17.05 | 16.4 | 16.8M |
| February 19, 2025 | 16.6 | 16.8 | 16.8 | 17.3 | 16.6 | 13.69M |
| February 18, 2025 | 17.05 | 16.65 | 16.65 | 17.25 | 16.55 | 17.26M |
| February 17, 2025 | 17.3 | 16.95 | 16.95 | 17.4 | 16.9 | 13.83M |
| February 14, 2025 | 17.25 | 17.15 | 17.15 | 17.45 | 17.05 | 10.23M |
| February 13, 2025 | 16.75 | 17.4 | 17.4 | 17.5 | 16.65 | 15.75M |
| February 12, 2025 | 16.75 | 16.6 | 16.6 | 17 | 16.6 | 16.29M |
| February 11, 2025 | 17.3 | 16.65 | 16.65 | 17.55 | 16.6 | 16.29M |