14.85
-0.25(-1.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.8 | 185,428 |
| September 25, 2025 | 15.05 | 15.1 | 15.1 | 15.35 | 15.05 | 277,392 |
| September 24, 2025 | 14.9 | 15 | 15 | 15.05 | 14.9 | 175,939 |
| September 23, 2025 | 14.85 | 14.9 | 14.9 | 15.05 | 14.8 | 473,619 |
| September 22, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.75 | 209,732 |
| September 19, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.7 | 115,003 |
| September 18, 2025 | 14.8 | 14.8 | 14.8 | 14.95 | 14.7 | 154,103 |
| September 17, 2025 | 14.6 | 14.7 | 14.7 | 15.1 | 14.6 | 269,000 |
| September 16, 2025 | 14.5 | 14.65 | 14.65 | 14.7 | 14.4 | 287,071 |
| September 15, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.45 | 168,834 |
| September 12, 2025 | 14.55 | 14.7 | 14.7 | 14.75 | 14.55 | 105,170 |
| September 11, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.45 | 428,800 |
| September 10, 2025 | 15 | 14.8 | 14.8 | 15 | 14.8 | 229,229 |
| September 09, 2025 | 15 | 15.15 | 15.15 | 15.15 | 14.85 | 280,643 |
| September 08, 2025 | 15.1 | 15.15 | 15.15 | 15.25 | 14.8 | 376,497 |
| September 05, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 15.05 | 73,748 |
| September 04, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 15.1 | 163,676 |
| September 03, 2025 | 15.1 | 15.05 | 15.05 | 15.2 | 15.05 | 62,248 |
| September 02, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 15 | 95,283 |
| September 01, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15 | 148,211 |
| August 29, 2025 | 15.4 | 15.3 | 15.3 | 15.4 | 15.3 | 123,671 |
| August 28, 2025 | 15.25 | 15.35 | 15.35 | 15.35 | 15.25 | 132,092 |
| August 27, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.15 | 101,988 |
| August 26, 2025 | 15.2 | 15.15 | 15.15 | 15.25 | 15.1 | 128,759 |
| August 25, 2025 | 15.45 | 15.15 | 15.15 | 15.45 | 15.15 | 171,935 |
| August 22, 2025 | 15.3 | 15.4 | 15.4 | 15.5 | 15.1 | 176,320 |
| August 21, 2025 | 15.2 | 15.25 | 15.25 | 15.45 | 15.2 | 175,374 |
| August 20, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.15 | 198,223 |
| August 19, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.35 | 193,680 |
| August 18, 2025 | 15.55 | 15.5 | 15.5 | 15.6 | 15.25 | 491,703 |
| August 15, 2025 | 15.3 | 15.5 | 15.5 | 15.6 | 15.15 | 404,857 |
| August 14, 2025 | 14.8 | 15.4 | 15.4 | 15.4 | 14.7 | 658,628 |
| August 13, 2025 | 14.9 | 14.9 | 14.9 | 15.05 | 14.65 | 453,779 |
| August 12, 2025 | 14.85 | 14.8 | 14.8 | 15 | 14.65 | 223,590 |
| August 11, 2025 | 15.2 | 14.8 | 14.8 | 15.2 | 14.6 | 286,578 |
| August 08, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.15 | 130,864 |
| August 07, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15.05 | 76,600 |
| August 06, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.1 | 112,000 |
| August 05, 2025 | 15.1 | 15.1 | 15.1 | 15.2 | 15.05 | 83,483 |
| August 04, 2025 | 15.2 | 15.2 | 15.2 | 15.35 | 14.95 | 114,373 |
| August 01, 2025 | 14.7 | 15.5 | 15.5 | 15.5 | 14.6 | 290,386 |
| July 31, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.7 | 63,256 |
| July 30, 2025 | 14.75 | 14.95 | 14.95 | 15 | 14.75 | 66,745 |
| July 29, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.7 | 72,333 |
| July 28, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.85 | 115,081 |
| July 25, 2025 | 15.1 | 15.1 | 15.1 | 15.3 | 15.1 | 175,888 |
| July 24, 2025 | 15.05 | 15 | 15 | 15.1 | 14.9 | 92,193 |
| July 23, 2025 | 14.8 | 15.05 | 15.05 | 15.15 | 14.8 | 170,111 |
| July 22, 2025 | 14.6 | 14.65 | 14.65 | 14.8 | 14.55 | 120,812 |
| July 21, 2025 | 14.75 | 14.7 | 14.7 | 14.75 | 14.6 | 68,447 |
| July 18, 2025 | 14.7 | 14.6 | 14.6 | 14.75 | 14.55 | 76,808 |
| July 17, 2025 | 14.4 | 14.5 | 14.5 | 14.5 | 14.3 | 142,300 |
| July 16, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.2 | 124,058 |
| July 15, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 14.25 | 56,535 |
| July 14, 2025 | 14.2 | 14.2 | 14.2 | 14.35 | 14.15 | 49,193 |
| July 11, 2025 | 14.15 | 14.25 | 14.25 | 14.3 | 14.1 | 76,538 |
| July 10, 2025 | 14.3 | 14.25 | 14.25 | 14.35 | 14.1 | 138,560 |
| July 09, 2025 | 14.35 | 14.35 | 14.35 | 14.4 | 14.25 | 86,523 |
| July 08, 2025 | 14.6 | 14.4 | 14.4 | 14.6 | 14.3 | 120,595 |
| July 07, 2025 | 14.95 | 14.75 | 14.75 | 14.95 | 14.6 | 41,228 |