14.20
+0.15(+1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.1 | 14.05 | 14.05 | 14.5 | 14 | 87,374 |
| September 04, 2025 | 14.65 | 14.1 | 14.1 | 14.65 | 14.05 | 177,658 |
| September 03, 2025 | 13.55 | 14.75 | 14.75 | 14.9 | 13.55 | 196,824 |
| September 02, 2025 | 13.8 | 13.55 | 13.55 | 14.15 | 13.55 | 101,609 |
| September 01, 2025 | 14.6 | 13.85 | 13.85 | 14.6 | 13.75 | 214,790 |
| August 29, 2025 | 14 | 14.55 | 14.55 | 15.4 | 14 | 475,943 |
| August 28, 2025 | 14.2 | 14 | 14 | 14.25 | 13.9 | 130,065 |
| August 27, 2025 | 14.65 | 14.3 | 14.3 | 14.75 | 14.05 | 190,757 |
| August 26, 2025 | 14.5 | 14.65 | 14.65 | 14.65 | 14.2 | 261,243 |
| August 25, 2025 | 14.35 | 14.55 | 14.55 | 14.75 | 13.8 | 422,516 |
| August 22, 2025 | 16.4 | 14.5 | 14.5 | 16.5 | 14.2 | 1.03M |
| August 21, 2025 | 14.5 | 15.4 | 15.4 | 15.4 | 14.3 | 837,898 |
| August 20, 2025 | 13.9 | 14 | 14 | 14 | 13.5 | 1.09M |
| August 19, 2025 | 12.7 | 12.75 | 12.75 | 12.75 | 12.35 | 459,038 |
| August 18, 2025 | 10.55 | 11.6 | 11.6 | 11.6 | 10.45 | 348,689 |
| August 15, 2025 | 10.75 | 10.55 | 10.55 | 10.75 | 10.35 | 135,587 |
| August 14, 2025 | 10.35 | 10.75 | 10.75 | 10.95 | 10.2 | 160,199 |
| August 13, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10.05 | 19,306 |
| August 12, 2025 | 10.05 | 10.15 | 10.15 | 10.15 | 10.05 | 18,957 |
| August 11, 2025 | 10.15 | 10 | 10 | 10.25 | 10 | 44,686 |
| August 08, 2025 | 10.4 | 10.1 | 10.1 | 10.45 | 10.1 | 33,527 |
| August 07, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 2,858 |
| August 06, 2025 | 10 | 10.05 | 10.05 | 10.1 | 10 | 20,856 |
| August 05, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 17,747 |
| August 04, 2025 | 9.96 | 10.05 | 10.05 | 10.05 | 9.96 | 19,454 |
| August 01, 2025 | 9.96 | 9.96 | 9.96 | 10 | 9.96 | 10,020 |
| July 31, 2025 | 10 | 10.1 | 10.1 | 10.1 | 9.95 | 11,319 |
| July 30, 2025 | 10.1 | 10 | 10 | 10.1 | 9.99 | 5,809 |
| July 29, 2025 | 10 | 10 | 10 | 10 | 10 | 6,617 |
| July 28, 2025 | 10 | 10.05 | 10.05 | 10.05 | 10 | 5,370 |
| July 25, 2025 | 9.9 | 10.05 | 10.05 | 10.05 | 9.9 | 22,037 |
| July 24, 2025 | 10 | 9.98 | 9.98 | 10.05 | 9.95 | 35,162 |
| July 23, 2025 | 10.1 | 10 | 10 | 10.1 | 10 | 106,461 |
| July 22, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 10 | 22,257 |
| July 21, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10.05 | 23,528 |
| July 18, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 25,030 |
| July 17, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 10.1 | 16,008 |
| July 16, 2025 | 10.05 | 10.15 | 10.15 | 10.15 | 10 | 12,207 |
| July 15, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 9.88 | 22,602 |
| July 14, 2025 | 10.2 | 10 | 10 | 10.2 | 10 | 14,211 |
| July 11, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 24,070 |
| July 10, 2025 | 10 | 10.2 | 10.2 | 10.2 | 10 | 9,179 |
| July 09, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.15 | 7,110 |
| July 08, 2025 | 10 | 10.1 | 10.1 | 10.1 | 10 | 12,392 |
| July 07, 2025 | 10 | 10 | 10 | 10 | 10 | 6,026 |
| July 04, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 40,391 |
| July 03, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10.05 | 20,018 |
| July 02, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10.05 | 44,015 |
| July 01, 2025 | 10.35 | 10.2 | 10.2 | 10.35 | 9.93 | 48,471 |
| June 30, 2025 | 10 | 10.4 | 10.4 | 10.4 | 10 | 31,113 |
| June 27, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 13,248 |
| June 26, 2025 | 10.05 | 10.05 | 10.05 | 10.2 | 9.98 | 12,626 |
| June 25, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.91 | 12,906 |
| June 24, 2025 | 10 | 10 | 10 | 10.2 | 9.98 | 40,521 |
| June 23, 2025 | 9.8 | 9.98 | 9.98 | 9.98 | 9.8 | 14,248 |
| June 20, 2025 | 10.2 | 10 | 10 | 10.2 | 9.85 | 29,145 |
| June 19, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.2 | 26,143 |
| June 18, 2025 | 10.55 | 10.3 | 10.3 | 10.55 | 10.3 | 26,999 |
| June 17, 2025 | 10.2 | 10.55 | 10.55 | 10.55 | 10.2 | 3,697 |
| June 16, 2025 | 10.2 | 10.45 | 10.45 | 10.45 | 10.2 | 6,295 |