14.75
-0.15(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.75 | 59,499 |
| September 25, 2025 | 14.8 | 14.9 | 14.9 | 15 | 14.7 | 125,439 |
| September 24, 2025 | 14.7 | 14.7 | 14.7 | 14.8 | 14.65 | 63,433 |
| September 23, 2025 | 14.8 | 14.7 | 14.7 | 14.85 | 14.65 | 83,736 |
| September 22, 2025 | 14.9 | 14.75 | 14.75 | 14.95 | 14.65 | 232,892 |
| September 19, 2025 | 15 | 14.8 | 14.8 | 15.05 | 14.75 | 224,391 |
| September 18, 2025 | 14.9 | 15.05 | 15.05 | 15.05 | 14.85 | 172,777 |
| September 17, 2025 | 15 | 14.8 | 14.8 | 15 | 14.7 | 273,593 |
| September 16, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.75 | 427,791 |
| September 15, 2025 | 15 | 14.9 | 14.9 | 15 | 14.85 | 185,070 |
| September 12, 2025 | 15 | 15 | 15 | 15.05 | 14.95 | 90,235 |
| September 11, 2025 | 15.15 | 15 | 15 | 15.2 | 14.9 | 231,482 |
| September 10, 2025 | 15.1 | 15 | 15 | 15.2 | 14.95 | 193,825 |
| September 09, 2025 | 15.25 | 15.1 | 15.1 | 15.25 | 15.05 | 189,926 |
| September 08, 2025 | 15.3 | 15.2 | 15.2 | 15.5 | 15.15 | 172,546 |
| September 05, 2025 | 15.35 | 15.45 | 15.45 | 15.55 | 15.3 | 103,185 |
| September 04, 2025 | 15.1 | 15.35 | 15.35 | 15.65 | 15.1 | 246,379 |
| September 03, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 15.1 | 43,892 |
| September 02, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15.05 | 20,610 |
| September 01, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15 | 131,929 |
| August 29, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15.15 | 129,794 |
| August 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.25 | 91,774 |
| August 27, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.3 | 95,777 |
| August 26, 2025 | 15.35 | 15.35 | 15.35 | 15.4 | 15.3 | 116,136 |
| August 25, 2025 | 15.55 | 15.4 | 15.4 | 15.55 | 15.4 | 134,171 |
| August 22, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 197,229 |
| August 21, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.5 | 66,824 |
| August 20, 2025 | 15.8 | 15.5 | 15.5 | 15.8 | 15.45 | 98,612 |
| August 19, 2025 | 15.55 | 15.5 | 15.5 | 15.65 | 15.5 | 90,318 |
| August 18, 2025 | 15.55 | 15.6 | 15.6 | 15.7 | 15.5 | 95,301 |
| August 15, 2025 | 15.6 | 15.55 | 15.55 | 15.65 | 15.5 | 162,222 |
| August 14, 2025 | 15.6 | 15.65 | 15.65 | 15.65 | 15.45 | 105,651 |
| August 13, 2025 | 15.55 | 15.5 | 15.5 | 15.65 | 15.5 | 71,817 |
| August 12, 2025 | 15.55 | 15.45 | 15.45 | 15.55 | 15.4 | 126,894 |
| August 11, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.4 | 60,006 |
| August 08, 2025 | 15.5 | 15.6 | 15.6 | 15.65 | 15.5 | 153,695 |
| August 07, 2025 | 15.6 | 15.6 | 15.6 | 15.65 | 15.55 | 76,381 |
| August 06, 2025 | 15.55 | 15.55 | 15.55 | 15.6 | 15.55 | 44,864 |
| August 05, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 15.35 | 90,865 |
| August 04, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.3 | 100,821 |
| August 01, 2025 | 15.35 | 15.5 | 15.5 | 15.55 | 15.35 | 50,870 |
| July 31, 2025 | 15.65 | 15.45 | 15.45 | 15.65 | 15.4 | 145,760 |
| July 30, 2025 | 15.65 | 15.65 | 15.65 | 15.8 | 15.6 | 58,850 |
| July 29, 2025 | 15.9 | 15.55 | 15.55 | 15.9 | 15.55 | 180,303 |
| July 28, 2025 | 15.9 | 15.9 | 15.9 | 16.1 | 15.85 | 69,252 |
| July 25, 2025 | 15.9 | 15.9 | 15.9 | 15.95 | 15.9 | 35,214 |
| July 24, 2025 | 16 | 15.9 | 15.9 | 16.05 | 15.9 | 49,108 |
| July 23, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.95 | 103,431 |
| July 22, 2025 | 16.05 | 15.9 | 15.9 | 16.1 | 15.9 | 36,350 |
| July 21, 2025 | 16.05 | 16.05 | 16.05 | 16.1 | 16 | 31,243 |
| July 18, 2025 | 16 | 16.05 | 16.05 | 16.1 | 16 | 53,214 |
| July 17, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.95 | 85,971 |
| July 16, 2025 | 15.9 | 16 | 16 | 16.1 | 15.9 | 86,162 |
| July 15, 2025 | 16.05 | 16 | 16 | 16.2 | 15.95 | 47,591 |
| July 14, 2025 | 16.15 | 15.95 | 15.95 | 16.15 | 15.95 | 56,290 |
| July 11, 2025 | 16 | 16.2 | 16.2 | 16.2 | 16 | 98,444 |
| July 10, 2025 | 16.45 | 16 | 16 | 16.45 | 15.9 | 166,590 |
| July 09, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.4 | 16,880 |
| July 08, 2025 | 16.4 | 16.55 | 16.55 | 16.55 | 16.4 | 30,521 |
| July 07, 2025 | 16.4 | 16.55 | 16.55 | 16.65 | 16.35 | 24,692 |