12.95
-0.05(-0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.05 | 13 | 13 | 13.1 | 12.8 | 80,373 |
| August 15, 2025 | 12.8 | 12.9 | 12.9 | 13.25 | 12.75 | 131,498 |
| August 14, 2025 | 12.9 | 12.9 | 12.9 | 13 | 12.8 | 21,939 |
| August 13, 2025 | 13.35 | 12.9 | 12.9 | 13.35 | 12.9 | 42,196 |
| August 12, 2025 | 12.95 | 12.9 | 12.9 | 12.95 | 12.8 | 25,246 |
| August 11, 2025 | 12.75 | 13 | 13 | 13.1 | 12.65 | 25,833 |
| August 08, 2025 | 13 | 13.1 | 13.1 | 13.35 | 12.85 | 86,718 |
| August 07, 2025 | 13.15 | 13.05 | 13.05 | 13.15 | 12.95 | 20,836 |
| August 06, 2025 | 13.1 | 13.15 | 13.15 | 13.2 | 13 | 24,062 |
| August 05, 2025 | 13.05 | 13.1 | 13.1 | 13.1 | 12.95 | 59,054 |
| August 04, 2025 | 13.15 | 13.2 | 13.2 | 13.25 | 12.9 | 32,398 |
| August 01, 2025 | 13 | 13 | 13 | 13.1 | 13 | 31,107 |
| July 31, 2025 | 13.4 | 13.3 | 13.3 | 13.4 | 12.95 | 44,324 |
| July 30, 2025 | 13.2 | 13.35 | 13.35 | 13.35 | 13.15 | 44,106 |
| July 29, 2025 | 13.45 | 13.2 | 13.2 | 13.45 | 13.2 | 32,052 |
| July 28, 2025 | 13.35 | 13.5 | 13.5 | 13.5 | 13.05 | 31,126 |
| July 25, 2025 | 13.5 | 13.5 | 13.5 | 13.7 | 13.4 | 53,531 |
| July 24, 2025 | 13.75 | 13.5 | 13.5 | 13.75 | 13.5 | 36,373 |
| July 23, 2025 | 13.9 | 13.75 | 13.75 | 14 | 13.75 | 31,278 |
| July 22, 2025 | 13.7 | 13.9 | 13.9 | 13.95 | 13.6 | 32,080 |
| July 21, 2025 | 13.8 | 13.85 | 13.85 | 13.85 | 13.8 | 15,646 |
| July 18, 2025 | 14.05 | 13.8 | 13.8 | 14.15 | 13.35 | 170,620 |
| July 17, 2025 | 14.15 | 14.1 | 14.1 | 14.3 | 14.05 | 34,550 |
| July 16, 2025 | 13.9 | 14.15 | 14.15 | 14.3 | 13.9 | 88,672 |
| July 15, 2025 | 13.65 | 14.1 | 14.1 | 14.3 | 13.4 | 140,224 |
| July 14, 2025 | 13.75 | 13.55 | 13.55 | 13.8 | 13.35 | 58,800 |
| July 11, 2025 | 12.8 | 13.95 | 13.95 | 14.05 | 12.5 | 300,898 |
| July 10, 2025 | 13.05 | 12.8 | 12.8 | 13.05 | 12.8 | 53,380 |
| July 09, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 13 | 19,867 |
| July 08, 2025 | 13.05 | 13.15 | 13.15 | 13.15 | 13 | 11,040 |
| July 07, 2025 | 13.5 | 13.2 | 13.2 | 13.5 | 13.2 | 36,155 |
| July 04, 2025 | 13.1 | 13.7 | 13.7 | 13.75 | 12.8 | 249,069 |
| July 03, 2025 | 13.15 | 13.05 | 13.05 | 13.3 | 13 | 102,492 |
| July 02, 2025 | 13.25 | 13.2 | 13.2 | 13.3 | 13 | 46,117 |
| July 01, 2025 | 13.35 | 13.3 | 13.3 | 13.55 | 13.15 | 62,125 |
| June 30, 2025 | 13.3 | 13 | 13 | 13.3 | 13 | 22,054 |
| June 27, 2025 | 13.7 | 13.4 | 13.4 | 13.75 | 13.3 | 64,460 |
| June 26, 2025 | 13.3 | 13.45 | 13.45 | 13.85 | 13.25 | 176,087 |
| June 25, 2025 | 12.9 | 13.3 | 13.3 | 13.3 | 12.9 | 63,150 |
| June 24, 2025 | 12.65 | 12.9 | 12.9 | 13.9 | 12.65 | 200,997 |
| June 23, 2025 | 12.85 | 12.65 | 12.65 | 12.85 | 12.65 | 18,409 |
| June 20, 2025 | 12.95 | 13 | 13 | 13.15 | 12.95 | 30,656 |
| June 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.8 | 72,396 |
| June 18, 2025 | 12.75 | 13.15 | 13.15 | 13.2 | 12.65 | 175,482 |
| June 17, 2025 | 13 | 12.85 | 12.85 | 13.1 | 12.5 | 182,331 |
| June 16, 2025 | 13.15 | 12.85 | 12.85 | 13.15 | 12.8 | 114,898 |
| June 13, 2025 | 13.2 | 13.2 | 13.2 | 13.2 | 13.1 | 39,174 |
| June 12, 2025 | 13.35 | 13.3 | 13.3 | 13.35 | 13.15 | 117,213 |
| June 11, 2025 | 13.55 | 13.5 | 13.5 | 13.55 | 13.35 | 42,056 |
| June 10, 2025 | 13.5 | 13.55 | 13.55 | 13.55 | 13.4 | 52,590 |
| June 09, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.5 | 36,427 |
| June 06, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.35 | 21,410 |
| June 05, 2025 | 13.55 | 13.65 | 13.65 | 13.65 | 13.35 | 47,330 |
| June 04, 2025 | 13.65 | 13.7 | 13.7 | 13.7 | 13.45 | 40,203 |
| June 03, 2025 | 13.45 | 13.65 | 13.65 | 13.65 | 13.45 | 66,400 |
| June 02, 2025 | 13.95 | 13.6 | 13.6 | 14 | 13.55 | 25,149 |
| May 29, 2025 | 13.8 | 13.95 | 13.95 | 13.95 | 13.8 | 47,074 |
| May 28, 2025 | 14.35 | 13.9 | 13.9 | 14.35 | 13.7 | 113,545 |
| May 27, 2025 | 14.45 | 14.25 | 14.25 | 14.45 | 14.2 | 55,005 |
| May 26, 2025 | 14.45 | 14.45 | 14.45 | 14.55 | 14.4 | 33,700 |
