14.85
-0.55(-3.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.35 | 14.85 | 14.85 | 15.35 | 14.7 | 485,778 |
| September 25, 2025 | 14.7 | 15.4 | 15.4 | 15.75 | 14.7 | 1.34M |
| September 24, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.5 | 220,597 |
| September 23, 2025 | 14.65 | 14.6 | 14.6 | 14.8 | 14.6 | 150,589 |
| September 22, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.6 | 226,265 |
| September 19, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.65 | 100,170 |
| September 18, 2025 | 14.6 | 14.85 | 14.85 | 15 | 14.6 | 230,026 |
| September 17, 2025 | 14.55 | 14.75 | 14.75 | 14.85 | 14.55 | 185,659 |
| September 16, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.45 | 186,869 |
| September 15, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.55 | 137,955 |
| September 12, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.2 | 186,024 |
| September 11, 2025 | 15.3 | 14.6 | 14.6 | 15.3 | 14.55 | 398,549 |
| September 10, 2025 | 15.15 | 15.2 | 15.2 | 15.4 | 14.9 | 452,323 |
| September 09, 2025 | 15.1 | 15.25 | 15.25 | 15.3 | 15.1 | 118,793 |
| September 08, 2025 | 15.25 | 15.2 | 15.2 | 15.3 | 15.05 | 277,442 |
| September 05, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 14.9 | 124,100 |
| September 04, 2025 | 14.95 | 15 | 15 | 15.2 | 14.95 | 193,337 |
| September 03, 2025 | 14.9 | 14.75 | 14.75 | 14.95 | 14.7 | 150,295 |
| September 02, 2025 | 15 | 14.85 | 14.85 | 15 | 14.75 | 226,383 |
| September 01, 2025 | 15.1 | 14.95 | 14.95 | 15.35 | 14.8 | 299,750 |
| August 29, 2025 | 15.45 | 15.05 | 15.05 | 15.5 | 15 | 364,652 |
| August 28, 2025 | 15.45 | 15.25 | 15.25 | 15.45 | 15.15 | 149,181 |
| August 27, 2025 | 15.35 | 15.45 | 15.45 | 15.75 | 15.35 | 217,030 |
| August 26, 2025 | 15.5 | 15.35 | 15.35 | 15.65 | 15.3 | 316,198 |
| August 25, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.55 | 301,093 |
| August 22, 2025 | 16.05 | 15.55 | 15.55 | 16.05 | 15.55 | 470,322 |
| August 21, 2025 | 15.9 | 16.2 | 16.2 | 16.55 | 15.9 | 675,321 |
| August 20, 2025 | 16.25 | 15.9 | 15.9 | 16.3 | 15.7 | 448,675 |
| August 19, 2025 | 16.4 | 16.3 | 16.3 | 16.45 | 16 | 797,824 |
| August 18, 2025 | 16.25 | 16.4 | 16.4 | 16.6 | 16.1 | 1.1M |
| August 15, 2025 | 15.85 | 16.15 | 16.15 | 16.15 | 15.6 | 950,816 |
| August 14, 2025 | 15.45 | 15.75 | 15.75 | 15.95 | 15.45 | 1.09M |
| August 13, 2025 | 15.15 | 15.35 | 15.35 | 15.35 | 15.1 | 768,256 |
| August 12, 2025 | 14.8 | 15.2 | 15.2 | 15.2 | 14.8 | 481,861 |
| August 11, 2025 | 14.9 | 15 | 15 | 15.05 | 14.75 | 803,793 |
| August 08, 2025 | 14.3 | 14.95 | 14.95 | 15 | 14.25 | 810,984 |
| August 07, 2025 | 14.6 | 14.25 | 14.25 | 14.7 | 14.2 | 351,240 |
| August 06, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.55 | 266,737 |
| August 05, 2025 | 14.5 | 14.5 | 14.5 | 14.6 | 14.45 | 187,202 |
| August 04, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.1 | 281,906 |
| August 01, 2025 | 14.55 | 14.6 | 14.6 | 14.85 | 14.05 | 607,034 |
| July 31, 2025 | 15.4 | 14.5 | 14.5 | 15.4 | 14.5 | 605,303 |
| July 30, 2025 | 14.8 | 15.05 | 15.05 | 15.1 | 14.65 | 555,460 |
| July 29, 2025 | 15.15 | 14.8 | 14.8 | 15.3 | 14.8 | 537,598 |
| July 28, 2025 | 15.5 | 15.05 | 15.05 | 15.5 | 14.9 | 451,510 |
| July 25, 2025 | 14.65 | 15.2 | 15.2 | 15.65 | 14.65 | 1.55M |
| July 24, 2025 | 15.05 | 14.7 | 14.7 | 15.35 | 14.6 | 597,216 |
| July 23, 2025 | 14.6 | 15.05 | 15.05 | 15.15 | 14.6 | 1.3M |
| July 22, 2025 | 14.5 | 14.35 | 14.35 | 15.05 | 14.35 | 982,661 |
| July 21, 2025 | 14.2 | 14.5 | 14.5 | 14.6 | 14.2 | 387,362 |
| July 18, 2025 | 14.35 | 14.2 | 14.2 | 14.45 | 14.15 | 114,439 |
| July 17, 2025 | 14 | 14.35 | 14.35 | 14.4 | 14 | 224,055 |
| July 16, 2025 | 14.05 | 14 | 14 | 14.2 | 14 | 112,390 |
| July 15, 2025 | 14 | 14.05 | 14.05 | 14.25 | 14 | 166,180 |
| July 14, 2025 | 14 | 14.1 | 14.1 | 14.95 | 13.9 | 638,794 |
| July 11, 2025 | 13.6 | 13.8 | 13.8 | 13.9 | 13.6 | 84,175 |
| July 10, 2025 | 13.65 | 13.7 | 13.7 | 13.95 | 13.4 | 127,082 |
| July 09, 2025 | 13.8 | 13.75 | 13.75 | 13.9 | 13.7 | 70,423 |
| July 08, 2025 | 13.9 | 13.75 | 13.75 | 14.1 | 13.65 | 187,400 |
| July 07, 2025 | 14.3 | 14 | 14 | 14.3 | 13.85 | 294,400 |