12.50
+0.05(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.55 | 12.45 | 12.45 | 12.55 | 12.45 | 137,672 |
| August 15, 2025 | 12.55 | 12.55 | 12.55 | 12.7 | 12.5 | 28,103 |
| August 14, 2025 | 12.4 | 12.55 | 12.55 | 12.65 | 12.4 | 182,261 |
| August 13, 2025 | 12.6 | 12.45 | 12.45 | 12.65 | 12.3 | 505,488 |
| August 12, 2025 | 12.65 | 12.5 | 12.5 | 12.95 | 12.5 | 329,972 |
| August 11, 2025 | 12.2 | 12.2 | 12.2 | 12.2 | 12.1 | 12,261 |
| August 08, 2025 | 12.2 | 12.2 | 12.2 | 12.35 | 12 | 95,223 |
| August 07, 2025 | 12.3 | 12.25 | 12.25 | 12.35 | 12.2 | 28,512 |
| August 06, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.25 | 64,350 |
| August 05, 2025 | 12.4 | 12.15 | 12.15 | 12.4 | 11.95 | 365,366 |
| August 04, 2025 | 12.25 | 12.4 | 12.4 | 12.4 | 12.2 | 67,100 |
| August 01, 2025 | 12.5 | 12.5 | 12.5 | 12.6 | 12.35 | 114,729 |
| July 31, 2025 | 12.4 | 12.55 | 12.55 | 12.55 | 12.3 | 23,352 |
| July 30, 2025 | 12.5 | 12.4 | 12.4 | 12.5 | 12.4 | 3,443 |
| July 29, 2025 | 12.55 | 12.5 | 12.5 | 12.55 | 12.45 | 8,098 |
| July 28, 2025 | 12.7 | 12.65 | 12.65 | 12.7 | 12.5 | 54,673 |
| July 25, 2025 | 12.3 | 12.6 | 12.6 | 12.9 | 12.3 | 142,705 |
| July 24, 2025 | 12.35 | 12.45 | 12.45 | 12.45 | 12.3 | 10,139 |
| July 23, 2025 | 12.3 | 12.5 | 12.5 | 12.5 | 12.3 | 55,336 |
| July 22, 2025 | 12.2 | 12.3 | 12.3 | 12.3 | 12 | 39,020 |
| July 21, 2025 | 12.2 | 12.3 | 12.3 | 12.3 | 12.15 | 13,039 |
| July 18, 2025 | 12.35 | 12.2 | 12.2 | 12.45 | 12.2 | 32,704 |
| July 17, 2025 | 12.3 | 12.25 | 12.25 | 12.3 | 12.2 | 22,026 |
| July 16, 2025 | 12.1 | 12.3 | 12.3 | 12.3 | 12.1 | 22,476 |
| July 15, 2025 | 12.35 | 12.2 | 12.2 | 12.35 | 12.2 | 25,494 |
| July 14, 2025 | 12.25 | 12.25 | 12.25 | 12.35 | 12.25 | 90,433 |
| July 11, 2025 | 12.35 | 12.25 | 12.25 | 12.35 | 12.25 | 13,391 |
| July 10, 2025 | 12.25 | 12.2 | 12.2 | 12.4 | 12.2 | 18,640 |
| July 09, 2025 | 12.2 | 12.3 | 12.3 | 12.4 | 12.2 | 8,988 |
| July 08, 2025 | 12.55 | 12.3 | 12.3 | 12.55 | 12.25 | 18,533 |
| July 07, 2025 | 12.65 | 12.45 | 12.45 | 12.65 | 12.25 | 107,928 |
| July 04, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.25 | 15,845 |
| July 03, 2025 | 12.3 | 12.45 | 12.45 | 12.45 | 12.2 | 27,881 |
| July 02, 2025 | 12.25 | 12.25 | 12.15 | 12.45 | 12.25 | 46,128 |
| July 01, 2025 | 12.4 | 12.45 | 12.35 | 12.7 | 12.35 | 55,865 |
| June 30, 2025 | 12.4 | 12.4 | 12.3 | 12.4 | 12.4 | 23,502 |
| June 27, 2025 | 12.5 | 12.45 | 12.35 | 12.5 | 12.25 | 36,170 |
| June 26, 2025 | 12.25 | 12.4 | 12.3 | 12.7 | 12.25 | 47,998 |
| June 25, 2025 | 12.5 | 12.5 | 12.4 | 12.5 | 12.35 | 14,245 |
| June 24, 2025 | 12.6 | 12.5 | 12.4 | 12.6 | 12.5 | 36,527 |
| June 23, 2025 | 12.2 | 12.3 | 12.2 | 12.4 | 12.2 | 21,129 |
| June 20, 2025 | 12.45 | 12.55 | 12.55 | 12.65 | 12.4 | 36,303 |
| June 19, 2025 | 12.45 | 12.5 | 12.5 | 12.6 | 12.45 | 50,797 |
| June 18, 2025 | 12.3 | 12.7 | 12.7 | 12.8 | 12.2 | 132,483 |
| June 17, 2025 | 12.5 | 12.6 | 12.6 | 12.6 | 12.45 | 10,343 |
| June 16, 2025 | 12.4 | 12.6 | 12.6 | 12.6 | 12.4 | 26,746 |
| June 13, 2025 | 12.5 | 12.4 | 12.4 | 12.6 | 12.4 | 22,995 |
| June 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.6 | 14,955 |
| June 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 10,173 |
| June 10, 2025 | 12.55 | 12.65 | 12.65 | 12.8 | 12.55 | 22,147 |
| June 09, 2025 | 12.7 | 12.55 | 12.55 | 12.7 | 12.55 | 11,868 |
| June 06, 2025 | 12.75 | 12.7 | 12.7 | 12.75 | 12.7 | 4,822 |
| June 05, 2025 | 12.65 | 12.7 | 12.7 | 12.85 | 12.65 | 17,747 |
| June 04, 2025 | 12.75 | 12.75 | 12.75 | 12.95 | 12.6 | 52,014 |
| June 03, 2025 | 12.95 | 12.9 | 12.9 | 12.95 | 12.7 | 10,259 |
| June 02, 2025 | 12.7 | 12.7 | 12.7 | 12.75 | 12.6 | 18,638 |
| May 29, 2025 | 12.9 | 12.95 | 12.95 | 12.95 | 12.9 | 34,531 |
| May 28, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.7 | 16,522 |
| May 27, 2025 | 13 | 12.85 | 12.85 | 13.3 | 12.75 | 90,006 |
| May 26, 2025 | 13.1 | 13.1 | 13.1 | 13.2 | 12.9 | 26,967 |
