13.50
-0.15(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.35 | 13.65 | 13.65 | 13.9 | 13.3 | 3.62M |
| August 15, 2025 | 13.4 | 13.35 | 13.35 | 13.45 | 13.2 | 1.74M |
| August 14, 2025 | 13.15 | 13.35 | 13.35 | 13.55 | 13.15 | 4.56M |
| August 13, 2025 | 13.25 | 13.05 | 13.05 | 13.4 | 12.95 | 3.36M |
| August 12, 2025 | 13 | 13.15 | 13.15 | 13.2 | 13 | 1.46M |
| August 11, 2025 | 13 | 13.05 | 13.05 | 13.15 | 12.95 | 1.59M |
| August 08, 2025 | 13.65 | 13.05 | 13.05 | 13.65 | 12.9 | 7.78M |
| August 07, 2025 | 13.85 | 13.75 | 13.75 | 14.1 | 13.75 | 1.45M |
| August 06, 2025 | 13.9 | 13.85 | 13.85 | 14 | 13.8 | 1.12M |
| August 05, 2025 | 13.8 | 13.9 | 13.9 | 13.95 | 13.7 | 1.63M |
| August 04, 2025 | 13.2 | 13.7 | 13.7 | 13.8 | 13.05 | 2.29M |
| August 01, 2025 | 13.1 | 13.3 | 13.3 | 13.45 | 12.9 | 1.82M |
| July 31, 2025 | 13.7 | 13.3 | 13.3 | 13.7 | 13.25 | 2.67M |
| July 30, 2025 | 13.6 | 13.6 | 13.6 | 13.7 | 13.45 | 1.39M |
| July 29, 2025 | 13.7 | 13.55 | 13.55 | 13.75 | 13.45 | 1M |
| July 28, 2025 | 13.7 | 13.7 | 13.7 | 13.8 | 13.5 | 1.03M |
| July 25, 2025 | 13.55 | 13.65 | 13.65 | 13.7 | 13.55 | 1.1M |
| July 24, 2025 | 13.6 | 13.65 | 13.65 | 13.7 | 13.45 | 886,185 |
| July 23, 2025 | 13.4 | 13.6 | 13.6 | 13.65 | 13.35 | 1.68M |
| July 22, 2025 | 13.8 | 13.25 | 13.25 | 13.8 | 13.2 | 2.5M |
| July 21, 2025 | 13.8 | 13.75 | 13.75 | 13.95 | 13.7 | 777,434 |
| July 18, 2025 | 14 | 13.8 | 13.8 | 14.1 | 13.75 | 1.14M |
| July 17, 2025 | 13.6 | 13.95 | 13.95 | 14.15 | 13.55 | 2.94M |
| July 16, 2025 | 13.4 | 13.45 | 13.45 | 13.65 | 13.35 | 1.23M |
| July 15, 2025 | 13.35 | 13.35 | 13.35 | 13.55 | 13.35 | 1.08M |
| July 14, 2025 | 13.7 | 13.4 | 13.4 | 13.7 | 13.35 | 1.4M |
| July 11, 2025 | 13.7 | 13.65 | 13.65 | 13.8 | 13.65 | 1.02M |
| July 10, 2025 | 13.85 | 13.65 | 13.65 | 13.9 | 13.65 | 881,378 |
| July 09, 2025 | 13.8 | 13.9 | 13.9 | 13.95 | 13.8 | 525,029 |
| July 08, 2025 | 14 | 13.8 | 13.8 | 14 | 13.7 | 973,784 |
| July 07, 2025 | 14.2 | 14 | 14 | 14.2 | 13.9 | 787,000 |
| July 04, 2025 | 14.4 | 14.15 | 14.15 | 14.45 | 14.05 | 1.06M |
| July 03, 2025 | 14.3 | 14.3 | 14.3 | 14.5 | 14.3 | 1.46M |
| July 02, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 14.2 | 1M |
| July 01, 2025 | 14 | 14.25 | 14.25 | 14.25 | 14 | 1.07M |
| June 30, 2025 | 14.3 | 14 | 14 | 14.35 | 13.95 | 962,161 |
| June 27, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 14.15 | 1.02M |
| June 26, 2025 | 13.95 | 14.25 | 14.25 | 14.4 | 13.95 | 1.94M |
| June 25, 2025 | 14.1 | 13.95 | 13.95 | 14.15 | 13.95 | 894,612 |
| June 24, 2025 | 13.75 | 14.05 | 14.05 | 14.05 | 13.7 | 1.56M |
| June 23, 2025 | 13.5 | 13.5 | 13.5 | 13.55 | 13.15 | 1.37M |
| June 20, 2025 | 13.95 | 13.6 | 13.6 | 13.95 | 13.55 | 2.35M |
| June 19, 2025 | 14.3 | 13.9 | 13.9 | 14.35 | 13.85 | 1.92M |
| June 18, 2025 | 14.1 | 14.4 | 14.4 | 14.55 | 14.05 | 2.45M |
| June 17, 2025 | 14.2 | 14.05 | 14.05 | 14.25 | 13.95 | 1.8M |
| June 16, 2025 | 14.1 | 14.1 | 14.1 | 14.15 | 14 | 1.13M |
| June 13, 2025 | 14.45 | 14.2 | 14.2 | 14.5 | 14.2 | 1.68M |
| June 12, 2025 | 14.45 | 14.65 | 14.65 | 14.65 | 14.35 | 1.6M |
| June 11, 2025 | 14.25 | 14.45 | 14.45 | 14.45 | 14.1 | 1.62M |
| June 10, 2025 | 14.25 | 14.2 | 14.2 | 14.45 | 14.15 | 1.91M |
| June 09, 2025 | 14.4 | 14.1 | 14.1 | 14.5 | 14 | 2.15M |
| June 06, 2025 | 14 | 14.05 | 14.05 | 14.15 | 13.95 | 780,456 |
| June 05, 2025 | 14 | 14 | 14 | 14.2 | 13.9 | 1.88M |
| June 04, 2025 | 13.75 | 13.95 | 13.95 | 14.05 | 13.75 | 1.82M |
| June 03, 2025 | 13.7 | 13.6 | 13.6 | 13.8 | 13.55 | 1.19M |
| June 02, 2025 | 13.95 | 13.65 | 13.65 | 14.05 | 13.55 | 2.68M |
| May 29, 2025 | 14.3 | 14.05 | 14.05 | 14.4 | 13.95 | 3.05M |
| May 28, 2025 | 14.5 | 14.2 | 14.2 | 14.55 | 14.15 | 2.44M |
| May 27, 2025 | 14.55 | 14.35 | 14.35 | 14.75 | 14.35 | 1.58M |
| May 26, 2025 | 14.8 | 14.55 | 14.55 | 14.8 | 14.55 | 1.47M |