12.70
+0.15(+1.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 12.1 | 12.05 | 12.05 | 12.4 | 11.6 | 385,497 |
| August 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.9 | 172,456 |
| August 13, 2025 | 12.1 | 12.05 | 12.05 | 12.15 | 11.7 | 190,577 |
| August 12, 2025 | 11.85 | 11.9 | 11.9 | 12.5 | 11.45 | 136,000 |
| August 11, 2025 | 12.3 | 11.85 | 11.85 | 12.3 | 11.8 | 76,020 |
| August 08, 2025 | 12 | 12.15 | 12.15 | 12.25 | 11.8 | 228,142 |
| August 07, 2025 | 11.6 | 12.2 | 12.2 | 12.35 | 11.35 | 341,676 |
| August 06, 2025 | 11.45 | 11.45 | 11.45 | 11.5 | 11.35 | 99,039 |
| August 05, 2025 | 11.5 | 11.25 | 11.25 | 11.55 | 11.2 | 192,895 |
| August 04, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.15 | 116,160 |
| August 01, 2025 | 11.8 | 11.7 | 11.7 | 11.85 | 11.6 | 43,049 |
| July 31, 2025 | 11.85 | 11.7 | 11.7 | 11.85 | 11.5 | 56,178 |
| July 30, 2025 | 11.85 | 11.85 | 11.85 | 11.95 | 11.85 | 42,314 |
| July 29, 2025 | 12.1 | 11.85 | 11.85 | 12.1 | 11.85 | 99,719 |
| July 28, 2025 | 12.1 | 11.95 | 11.95 | 12.1 | 11.95 | 32,448 |
| July 25, 2025 | 12.35 | 12.1 | 12.1 | 12.35 | 12 | 61,051 |
| July 24, 2025 | 12.4 | 12.05 | 12.05 | 12.4 | 12.05 | 120,706 |
| July 23, 2025 | 11.3 | 12.45 | 12.45 | 12.45 | 11.3 | 209,267 |
| July 22, 2025 | 11.9 | 11.35 | 11.35 | 11.9 | 11.2 | 169,216 |
| July 21, 2025 | 11.75 | 11.7 | 11.7 | 11.8 | 11.55 | 64,225 |
| July 18, 2025 | 11.6 | 11.65 | 11.65 | 11.7 | 11.4 | 216,733 |
| July 17, 2025 | 11.45 | 11.5 | 11.5 | 11.7 | 11.45 | 115,125 |
| July 16, 2025 | 11.65 | 11.7 | 11.7 | 11.75 | 11.5 | 121,738 |
| July 15, 2025 | 11.9 | 11.8 | 11.8 | 11.9 | 11.6 | 59,921 |
| July 14, 2025 | 12.15 | 11.9 | 11.9 | 12.15 | 11.85 | 61,255 |
| July 11, 2025 | 11.8 | 12.15 | 12.15 | 12.3 | 11.8 | 91,886 |
| July 10, 2025 | 12.75 | 12.25 | 12.25 | 12.75 | 12 | 208,758 |
| July 09, 2025 | 13.6 | 12.9 | 12.9 | 13.6 | 12.65 | 118,824 |
| July 08, 2025 | 14.2 | 13.6 | 13.6 | 14.2 | 13.35 | 77,929 |
| July 07, 2025 | 14.45 | 13.9 | 13.9 | 14.45 | 13.4 | 62,480 |
| July 04, 2025 | 14.2 | 14.05 | 14.05 | 14.2 | 13.9 | 40,489 |
| July 03, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.1 | 94,292 |
| July 02, 2025 | 14.5 | 14.15 | 14.15 | 14.5 | 14.05 | 32,929 |
| July 01, 2025 | 14.7 | 14.2 | 14.2 | 14.7 | 14.2 | 59,838 |
| June 30, 2025 | 14.75 | 14.4 | 14.4 | 14.75 | 14.05 | 81,603 |
| June 27, 2025 | 14.5 | 14.35 | 14.35 | 14.55 | 14.3 | 61,288 |
| June 26, 2025 | 14.7 | 14.45 | 14.45 | 14.7 | 14.35 | 27,469 |
| June 25, 2025 | 14.75 | 14.55 | 14.55 | 15.3 | 14.45 | 36,190 |
| June 24, 2025 | 14.5 | 14.75 | 14.75 | 14.75 | 14.35 | 82,947 |
| June 23, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.1 | 105,901 |
| June 20, 2025 | 14.65 | 14.5 | 14.5 | 14.65 | 14.05 | 47,801 |
| June 19, 2025 | 14.75 | 14.3 | 14.3 | 14.75 | 14.3 | 64,994 |
| June 18, 2025 | 14.7 | 14.65 | 14.65 | 14.75 | 14.45 | 49,050 |
| June 17, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.4 | 40,830 |
| June 16, 2025 | 14.95 | 14.65 | 14.65 | 14.95 | 14.4 | 52,597 |
| June 13, 2025 | 15.45 | 14.7 | 14.7 | 15.45 | 14.7 | 45,369 |
| June 12, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 14.7 | 68,514 |
| June 11, 2025 | 14.8 | 15 | 15 | 15.25 | 14.6 | 107,992 |
| June 10, 2025 | 14.45 | 14.9 | 14.9 | 15.05 | 14.3 | 270,904 |
| June 09, 2025 | 14.7 | 15.15 | 15.15 | 15.3 | 14.7 | 94,315 |
| June 06, 2025 | 15 | 14.85 | 14.85 | 15.1 | 14.85 | 44,314 |
| June 05, 2025 | 15.3 | 15.1 | 15.1 | 15.35 | 14.9 | 56,421 |
| June 04, 2025 | 15.7 | 15.15 | 15.15 | 15.7 | 14.8 | 213,745 |
| June 03, 2025 | 14 | 15.3 | 15.3 | 15.5 | 14 | 711,768 |
| June 02, 2025 | 14.2 | 14.1 | 14.1 | 14.4 | 14.05 | 162,043 |
| May 29, 2025 | 14.7 | 14.5 | 14.5 | 14.75 | 14.2 | 69,838 |
| May 28, 2025 | 14.9 | 14.7 | 14.7 | 14.9 | 14.5 | 182,871 |
| May 27, 2025 | 14.8 | 14.75 | 14.75 | 14.95 | 14.7 | 100,196 |
| May 26, 2025 | 14.8 | 14.9 | 14.9 | 15.3 | 14.7 | 175,603 |
| May 23, 2025 | 15.55 | 15.15 | 15.15 | 15.55 | 15.1 | 44,215 |