14.05
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14.05 | 138,104 |
| September 04, 2025 | 14.05 | 14.1 | 14.1 | 14.25 | 14.05 | 141,445 |
| September 03, 2025 | 14.15 | 14.05 | 14.05 | 14.2 | 14.05 | 184,788 |
| September 02, 2025 | 14.05 | 14.1 | 14.1 | 14.2 | 13.95 | 155,378 |
| September 01, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 14 | 146,430 |
| August 29, 2025 | 14.15 | 14.1 | 14.1 | 14.2 | 14.1 | 153,302 |
| August 28, 2025 | 14.15 | 14.15 | 14.15 | 14.25 | 14.05 | 175,991 |
| August 27, 2025 | 14.1 | 14.2 | 14.2 | 14.3 | 14.1 | 191,711 |
| August 26, 2025 | 14.45 | 14.3 | 14.3 | 14.55 | 14.25 | 176,507 |
| August 25, 2025 | 14.65 | 14.55 | 14.55 | 14.7 | 14.5 | 140,381 |
| August 22, 2025 | 14.5 | 14.6 | 14.6 | 14.75 | 14.35 | 163,928 |
| August 21, 2025 | 14.45 | 14.5 | 14.5 | 14.65 | 14.45 | 149,120 |
| August 20, 2025 | 14.65 | 14.45 | 14.45 | 14.65 | 14.35 | 148,759 |
| August 19, 2025 | 14.6 | 14.65 | 14.65 | 14.7 | 14.45 | 201,013 |
| August 18, 2025 | 14.4 | 14.6 | 14.6 | 14.8 | 14.4 | 413,109 |
| August 15, 2025 | 14.35 | 14.55 | 14.55 | 14.55 | 14.25 | 177,645 |
| August 14, 2025 | 14.3 | 14.35 | 14.35 | 14.45 | 14.2 | 296,254 |
| August 13, 2025 | 14.2 | 14.25 | 14.25 | 14.7 | 14.2 | 295,108 |
| August 12, 2025 | 14.2 | 14.2 | 14.2 | 14.3 | 14.15 | 121,106 |
| August 11, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.1 | 227,111 |
| August 08, 2025 | 14.25 | 14.35 | 14.35 | 14.45 | 14.15 | 288,854 |
| August 07, 2025 | 14.35 | 14.45 | 14.45 | 14.5 | 14.3 | 114,002 |
| August 06, 2025 | 14.4 | 14.4 | 14.4 | 14.5 | 14.35 | 185,336 |
| August 05, 2025 | 14.3 | 14.4 | 14.4 | 14.55 | 14.3 | 124,265 |
| August 04, 2025 | 14.3 | 14.4 | 14.4 | 14.5 | 14.2 | 63,234 |
| August 01, 2025 | 14.4 | 14.4 | 14.4 | 14.55 | 14.4 | 147,218 |
| July 31, 2025 | 14.65 | 14.55 | 14.55 | 14.7 | 14.45 | 189,934 |
| July 30, 2025 | 14.45 | 14.75 | 14.75 | 14.85 | 14.4 | 162,332 |
| July 29, 2025 | 14.5 | 14.45 | 14.45 | 14.55 | 14.35 | 112,813 |
| July 28, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 104,035 |
| July 25, 2025 | 14.35 | 14.6 | 14.6 | 14.8 | 14.35 | 235,252 |
| July 24, 2025 | 14.75 | 14.5 | 14.5 | 14.9 | 14.35 | 183,728 |
| July 23, 2025 | 14.25 | 14.55 | 14.55 | 14.6 | 14.2 | 294,095 |
| July 22, 2025 | 14.1 | 14.1 | 14.1 | 14.3 | 14 | 165,727 |
| July 21, 2025 | 14.05 | 14.1 | 14.1 | 14.15 | 14 | 58,566 |
| July 18, 2025 | 14.15 | 14.05 | 14.05 | 14.2 | 14.05 | 67,284 |
| July 17, 2025 | 13.9 | 14.05 | 14.05 | 14.15 | 13.9 | 134,602 |
| July 16, 2025 | 13.8 | 13.9 | 13.9 | 13.95 | 13.8 | 75,995 |
| July 15, 2025 | 13.9 | 13.95 | 13.95 | 14 | 13.8 | 82,644 |
| July 14, 2025 | 13.95 | 13.95 | 13.95 | 14 | 13.85 | 94,450 |
| July 11, 2025 | 13.9 | 13.9 | 13.9 | 14 | 13.85 | 98,125 |
| July 10, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.85 | 210,259 |
| July 09, 2025 | 14.4 | 14.2 | 14.2 | 14.4 | 14.15 | 38,401 |
| July 08, 2025 | 14.4 | 14.25 | 14.25 | 14.4 | 14.2 | 104,557 |
| July 07, 2025 | 14.3 | 14.4 | 14.4 | 14.45 | 14.25 | 114,217 |
| July 04, 2025 | 14.65 | 14.4 | 14.4 | 14.65 | 14.35 | 61,963 |
| July 03, 2025 | 14.45 | 14.65 | 14.65 | 14.75 | 14.3 | 176,973 |
| July 02, 2025 | 14.45 | 14.35 | 14.35 | 14.45 | 14.35 | 59,196 |
| July 01, 2025 | 14.45 | 14.45 | 14.45 | 14.5 | 14.3 | 166,896 |
| June 30, 2025 | 14.95 | 15 | 14.29 | 15 | 14.7 | 244,324 |
| June 27, 2025 | 14.85 | 14.95 | 14.95 | 15.05 | 14.75 | 275,421 |
| June 26, 2025 | 14.75 | 14.85 | 14.85 | 14.95 | 14.75 | 130,402 |
| June 25, 2025 | 14.85 | 14.75 | 14.75 | 15 | 14.7 | 117,442 |
| June 24, 2025 | 14.45 | 14.65 | 14.65 | 14.8 | 14.4 | 191,173 |
| June 23, 2025 | 14.4 | 14.3 | 14.3 | 14.5 | 14.2 | 220,164 |
| June 20, 2025 | 14.75 | 14.6 | 14.6 | 14.8 | 14.55 | 218,118 |
| June 19, 2025 | 15 | 14.8 | 14.8 | 15.05 | 14.8 | 155,263 |
| June 18, 2025 | 14.9 | 15.05 | 15.05 | 15.2 | 14.85 | 166,214 |
| June 17, 2025 | 14.8 | 14.9 | 14.9 | 14.95 | 14.8 | 146,831 |
| June 16, 2025 | 14.75 | 14.8 | 14.8 | 14.9 | 14.7 | 112,773 |