13.40
+0.1(+0.75%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.95 | 13.3 | 13.3 | 14 | 13.2 | 1.15M |
September 04, 2025 | 13.95 | 14.25 | 14.25 | 14.6 | 13.5 | 2.33M |
September 03, 2025 | 16.1 | 14.05 | 14.05 | 16.1 | 14.05 | 2.44M |
September 02, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.45 | 778,648 |
September 01, 2025 | 14 | 14.2 | 14.2 | 14.2 | 13.7 | 1.68M |
August 29, 2025 | 12.85 | 12.95 | 12.95 | 12.95 | 12.85 | 733,351 |
August 28, 2025 | 12.1 | 11.8 | 11.8 | 12.5 | 11.8 | 1.42M |
August 27, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 426,077 |
August 26, 2025 | 11.05 | 11 | 11 | 11.05 | 10.85 | 62,721 |
August 25, 2025 | 11 | 10.95 | 10.95 | 11.2 | 10.85 | 278,172 |
August 22, 2025 | 11.45 | 11.05 | 11.05 | 11.45 | 10.95 | 193,589 |
August 21, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11 | 245,526 |
August 20, 2025 | 12 | 11 | 11 | 12.05 | 11 | 1.07M |
August 19, 2025 | 10.5 | 11.6 | 11.6 | 11.6 | 10.5 | 628,472 |
August 18, 2025 | 10.6 | 10.55 | 10.55 | 10.7 | 10.45 | 148,049 |
August 15, 2025 | 11 | 10.6 | 10.6 | 11 | 10.45 | 544,187 |
August 14, 2025 | 10.5 | 10.3 | 10.3 | 10.6 | 10.3 | 187,225 |
August 13, 2025 | 10.3 | 10.35 | 10.35 | 10.75 | 10.25 | 231,616 |
August 12, 2025 | 10.4 | 10.25 | 10.25 | 10.4 | 10.2 | 80,377 |
August 11, 2025 | 10.45 | 10.3 | 10.3 | 10.5 | 10.3 | 80,023 |
August 08, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.25 | 74,250 |
August 07, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.3 | 138,930 |
August 06, 2025 | 10.45 | 10.4 | 10.4 | 10.5 | 10.35 | 48,310 |
August 05, 2025 | 10.65 | 10.45 | 10.45 | 10.65 | 10.45 | 162,281 |
August 04, 2025 | 10.1 | 10.4 | 10.4 | 10.5 | 10.1 | 186,647 |
August 01, 2025 | 9.96 | 10.05 | 10.05 | 10.35 | 9.96 | 154,440 |
July 31, 2025 | 10.6 | 10.2 | 10.2 | 10.65 | 10.15 | 301,811 |
July 30, 2025 | 10.65 | 10.65 | 10.65 | 10.7 | 10.55 | 166,225 |
July 29, 2025 | 10.9 | 10.65 | 10.65 | 11 | 10.65 | 105,207 |
July 28, 2025 | 10.95 | 10.85 | 10.85 | 11 | 10.85 | 78,004 |
July 25, 2025 | 11 | 10.95 | 10.95 | 11.05 | 10.95 | 59,888 |
July 24, 2025 | 11.1 | 10.95 | 10.95 | 11.1 | 10.95 | 89,610 |
July 23, 2025 | 10.95 | 11.05 | 11.05 | 11.15 | 10.95 | 89,128 |
July 22, 2025 | 11.2 | 10.9 | 10.9 | 11.35 | 10.9 | 308,980 |
July 21, 2025 | 11.2 | 11.2 | 11.2 | 11.35 | 11.1 | 105,897 |
July 18, 2025 | 11.6 | 11.2 | 11.2 | 11.6 | 11.15 | 154,416 |
July 17, 2025 | 11.35 | 11.35 | 11.35 | 11.4 | 11.2 | 167,906 |
July 16, 2025 | 11.25 | 11.2 | 11.2 | 11.3 | 11.15 | 146,535 |
July 15, 2025 | 11.35 | 11.2 | 11.2 | 11.45 | 11.15 | 155,195 |
July 14, 2025 | 11.7 | 11.3 | 11.3 | 11.85 | 11.25 | 193,010 |
July 11, 2025 | 11.7 | 11.65 | 11.65 | 11.9 | 11.5 | 257,060 |
July 10, 2025 | 11.75 | 11.5 | 11.5 | 11.75 | 11.45 | 109,470 |
July 09, 2025 | 11.55 | 11.6 | 11.6 | 11.65 | 11.5 | 56,963 |
July 08, 2025 | 11.9 | 11.55 | 11.55 | 12 | 11.5 | 258,532 |
July 07, 2025 | 12.75 | 11.9 | 11.9 | 12.75 | 11.9 | 529,564 |
July 04, 2025 | 12.15 | 12.05 | 12.05 | 12.35 | 11.85 | 361,882 |
July 03, 2025 | 11.95 | 12.05 | 12.05 | 12.15 | 11.95 | 111,965 |
July 02, 2025 | 11.9 | 11.85 | 11.85 | 12.1 | 11.85 | 82,317 |
July 01, 2025 | 11.85 | 11.95 | 11.95 | 12 | 11.85 | 151,548 |
June 30, 2025 | 12.45 | 11.85 | 11.85 | 12.45 | 11.8 | 191,639 |
June 27, 2025 | 12 | 12.15 | 12.15 | 12.45 | 12 | 342,167 |
June 26, 2025 | 11.7 | 12.1 | 12.1 | 12.7 | 11.5 | 1.52M |
June 25, 2025 | 11.8 | 11.55 | 11.55 | 11.85 | 11.55 | 122,789 |
June 24, 2025 | 11.65 | 11.75 | 11.75 | 11.9 | 11.55 | 185,376 |
June 23, 2025 | 11.35 | 11.35 | 11.35 | 11.75 | 11.3 | 185,628 |
June 20, 2025 | 11.9 | 11.75 | 11.75 | 11.95 | 11.5 | 191,001 |
June 19, 2025 | 11.95 | 11.85 | 11.85 | 12.5 | 11.65 | 662,449 |
June 18, 2025 | 12.05 | 11.85 | 11.85 | 12.15 | 11.85 | 492,334 |
June 17, 2025 | 12.15 | 12 | 12 | 13.35 | 11.75 | 2.21M |
June 16, 2025 | 11.6 | 12.35 | 12.35 | 12.35 | 11.6 | 1.15M |