16.95
-0.55(-3.14%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.4 | 4.21M |
September 04, 2025 | 14.6 | 15.95 | 15.95 | 15.95 | 14.6 | 613,580 |
September 03, 2025 | 14.15 | 14.5 | 14.5 | 14.85 | 14 | 254,123 |
September 02, 2025 | 13.9 | 14.15 | 14.15 | 14.15 | 13.85 | 171,986 |
September 01, 2025 | 13.85 | 13.95 | 13.95 | 14.15 | 13.85 | 83,691 |
August 29, 2025 | 14 | 13.9 | 13.9 | 14.1 | 13.9 | 39,893 |
August 28, 2025 | 13.9 | 13.95 | 13.95 | 13.95 | 13.7 | 130,559 |
August 27, 2025 | 13.9 | 13.75 | 13.75 | 14 | 13.75 | 200,137 |
August 26, 2025 | 14.1 | 13.95 | 13.95 | 14.3 | 13.95 | 115,875 |
August 25, 2025 | 14.2 | 14.15 | 14.15 | 14.35 | 14.05 | 186,243 |
August 22, 2025 | 13.95 | 14.2 | 14.2 | 14.3 | 13.9 | 120,705 |
August 21, 2025 | 14 | 14 | 14 | 14.2 | 14 | 92,147 |
August 20, 2025 | 13.5 | 13.95 | 13.95 | 14.55 | 13.5 | 175,318 |
August 19, 2025 | 13.35 | 13.55 | 13.55 | 13.7 | 13.3 | 48,533 |
August 18, 2025 | 13.25 | 13.35 | 13.35 | 13.4 | 13.15 | 567,174 |
August 15, 2025 | 13.3 | 13.25 | 13.25 | 13.35 | 13.25 | 65,406 |
August 14, 2025 | 13.25 | 13.3 | 13.3 | 13.3 | 13.2 | 65,272 |
August 13, 2025 | 13.25 | 13.2 | 13.2 | 13.3 | 13.2 | 142,251 |
August 12, 2025 | 13.1 | 13.2 | 13.2 | 13.35 | 13.1 | 59,058 |
August 11, 2025 | 13.2 | 13.2 | 13.2 | 13.35 | 13.2 | 59,942 |
August 08, 2025 | 13.3 | 13.3 | 13.3 | 13.35 | 13.3 | 80,924 |
August 07, 2025 | 13.35 | 13.4 | 13.4 | 13.4 | 13.25 | 82,059 |
August 06, 2025 | 13.3 | 13.35 | 13.35 | 13.4 | 13.25 | 108,454 |
August 05, 2025 | 13.2 | 13.3 | 13.3 | 13.45 | 13.2 | 84,217 |
August 04, 2025 | 13.05 | 13.2 | 13.2 | 13.25 | 13 | 206,316 |
August 01, 2025 | 13.05 | 13.05 | 13.05 | 13.1 | 13 | 193,806 |
July 31, 2025 | 13.15 | 13.1 | 13.1 | 13.15 | 13.05 | 66,989 |
July 30, 2025 | 13 | 13.15 | 13.15 | 13.2 | 13 | 92,410 |
July 29, 2025 | 13 | 13 | 13 | 13.05 | 12.95 | 107,822 |
July 28, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 12.95 | 58,046 |
July 25, 2025 | 13.15 | 13.1 | 13.1 | 13.15 | 12.95 | 86,278 |
July 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.95 | 98,457 |
July 23, 2025 | 13 | 13 | 13 | 13.05 | 12.95 | 244,561 |
July 22, 2025 | 13 | 12.95 | 12.95 | 13.05 | 12.85 | 187,877 |
July 21, 2025 | 13.1 | 13 | 13 | 13.2 | 13 | 84,387 |
July 18, 2025 | 13 | 13 | 13 | 13.1 | 12.9 | 143,972 |
July 17, 2025 | 13 | 12.95 | 12.95 | 13.05 | 12.95 | 112,270 |
July 16, 2025 | 12.8 | 12.95 | 12.95 | 13.05 | 12.8 | 97,936 |
July 15, 2025 | 12.95 | 12.85 | 12.85 | 13.1 | 12.8 | 243,878 |
July 14, 2025 | 13.15 | 13 | 13 | 13.15 | 12.95 | 84,513 |
July 11, 2025 | 13.1 | 13.15 | 13.15 | 13.35 | 13.1 | 82,967 |
July 10, 2025 | 13.05 | 13.1 | 13.1 | 13.15 | 13.05 | 76,818 |
July 09, 2025 | 13 | 13.15 | 13.15 | 13.2 | 13 | 58,660 |
July 08, 2025 | 13.45 | 13.2 | 13.2 | 13.45 | 13 | 228,825 |
July 07, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.4 | 27,355 |
July 04, 2025 | 13.7 | 13.5 | 13.5 | 13.8 | 13.45 | 95,436 |
July 03, 2025 | 13.5 | 13.7 | 13.7 | 13.75 | 13.5 | 78,060 |
July 02, 2025 | 13.5 | 13.5 | 13.5 | 13.65 | 13.5 | 82,726 |
July 01, 2025 | 13.45 | 13.65 | 13.65 | 14.05 | 13.45 | 115,335 |
June 30, 2025 | 13.75 | 13.5 | 13.5 | 13.95 | 13.5 | 106,784 |
June 27, 2025 | 14 | 14 | 14 | 14.2 | 13.8 | 82,484 |
June 26, 2025 | 13.8 | 13.95 | 13.95 | 14.15 | 13.8 | 111,744 |
June 25, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.55 | 51,198 |
June 24, 2025 | 13.4 | 13.7 | 13.7 | 13.75 | 13.3 | 141,875 |
June 23, 2025 | 13.6 | 13.35 | 13.35 | 13.6 | 13.1 | 202,292 |
June 20, 2025 | 13.9 | 13.45 | 13.45 | 13.9 | 13.3 | 394,388 |
June 19, 2025 | 14.25 | 13.9 | 13.9 | 14.25 | 13.8 | 357,404 |
June 18, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 14.2 | 62,613 |
June 17, 2025 | 14.3 | 14.4 | 14.4 | 14.4 | 14.15 | 86,767 |
June 16, 2025 | 14.25 | 14.3 | 14.3 | 14.3 | 14.05 | 69,137 |