14.65
-0.15(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.55 | 215,213 |
| September 25, 2025 | 15.05 | 14.8 | 14.8 | 15.05 | 14.8 | 185,374 |
| September 24, 2025 | 14.5 | 14.9 | 14.9 | 15 | 14.5 | 355,834 |
| September 23, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.35 | 442,159 |
| September 22, 2025 | 14.85 | 14.6 | 14.6 | 15 | 14.6 | 293,119 |
| September 19, 2025 | 15 | 14.85 | 14.85 | 15 | 14.75 | 379,752 |
| September 18, 2025 | 14.6 | 14.8 | 14.8 | 15.15 | 14.55 | 494,000 |
| September 17, 2025 | 14.75 | 14.5 | 14.5 | 14.75 | 14.5 | 85,796 |
| September 16, 2025 | 14.45 | 14.75 | 14.75 | 15 | 14.45 | 340,610 |
| September 15, 2025 | 14.45 | 14.45 | 14.45 | 14.6 | 14.4 | 219,901 |
| September 12, 2025 | 14.45 | 14.75 | 14.75 | 14.8 | 14.35 | 396,534 |
| September 11, 2025 | 14.75 | 14.45 | 14.45 | 14.95 | 14.4 | 415,520 |
| September 10, 2025 | 14.9 | 14.75 | 14.75 | 15.1 | 14.6 | 343,397 |
| September 09, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.5 | 423,520 |
| September 08, 2025 | 14.25 | 14.6 | 14.6 | 14.85 | 14.25 | 589,533 |
| September 05, 2025 | 15.1 | 14.3 | 14.3 | 15.1 | 14.2 | 819,679 |
| September 04, 2025 | 14.35 | 15 | 15 | 15.25 | 14.15 | 1.46M |
| September 03, 2025 | 14.15 | 14.15 | 14.15 | 14.3 | 14.1 | 199,524 |
| September 02, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.05 | 317,933 |
| September 01, 2025 | 14.15 | 14.2 | 14.2 | 14.45 | 14.05 | 312,268 |
| August 29, 2025 | 14.4 | 14.15 | 14.15 | 14.4 | 14.1 | 703,781 |
| August 28, 2025 | 14.65 | 14.25 | 14.25 | 14.65 | 14.25 | 444,013 |
| August 27, 2025 | 14.9 | 14.5 | 14.5 | 14.9 | 14.5 | 204,354 |
| August 26, 2025 | 14.55 | 14.85 | 14.85 | 14.9 | 14.4 | 406,736 |
| August 25, 2025 | 15 | 14.55 | 14.55 | 15.1 | 14.35 | 681,808 |
| August 22, 2025 | 15.1 | 14.8 | 14.8 | 15.2 | 14.7 | 415,882 |
| August 21, 2025 | 14.85 | 15.05 | 15.05 | 15.15 | 14.75 | 691,562 |
| August 20, 2025 | 14.45 | 14.75 | 14.75 | 14.85 | 14.4 | 377,159 |
| August 19, 2025 | 14.45 | 14.35 | 14.35 | 14.6 | 14.15 | 370,733 |
| August 18, 2025 | 14.5 | 14.3 | 14.3 | 14.6 | 14.2 | 413,660 |
| August 15, 2025 | 14.45 | 14.4 | 14.4 | 14.65 | 14.15 | 707,320 |
| August 14, 2025 | 14.25 | 14.7 | 14.7 | 14.85 | 14.2 | 752,755 |
| August 13, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 13.85 | 724,122 |
| August 12, 2025 | 14.15 | 14.05 | 14.05 | 14.55 | 13.95 | 981,081 |
| August 11, 2025 | 14.75 | 14.35 | 14.35 | 14.85 | 14.2 | 620,636 |
| August 08, 2025 | 15.25 | 14.75 | 14.75 | 15.45 | 14.7 | 1.04M |
| August 07, 2025 | 15.55 | 15.35 | 15.35 | 15.8 | 15.2 | 422,830 |
| August 06, 2025 | 15.65 | 15.55 | 15.55 | 15.65 | 15.3 | 222,804 |
| August 05, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.4 | 148,467 |
| August 04, 2025 | 15.7 | 15.5 | 15.5 | 15.7 | 15.3 | 235,643 |
| August 01, 2025 | 15 | 15.7 | 15.7 | 15.7 | 14.95 | 476,959 |
| July 31, 2025 | 15.45 | 15.05 | 15.05 | 15.45 | 15 | 465,057 |
| July 30, 2025 | 15.65 | 15.45 | 15.45 | 15.65 | 15.2 | 316,517 |
| July 29, 2025 | 15.6 | 15.35 | 15.35 | 15.8 | 15.2 | 608,729 |
| July 28, 2025 | 15.85 | 15.75 | 15.75 | 15.9 | 15.65 | 179,247 |
| July 25, 2025 | 16 | 15.85 | 15.85 | 16 | 15.85 | 169,833 |
| July 24, 2025 | 16 | 16 | 16 | 16.1 | 15.9 | 167,438 |
| July 23, 2025 | 16 | 16 | 16 | 16.25 | 15.9 | 221,530 |
| July 22, 2025 | 16.1 | 15.8 | 15.8 | 16.45 | 15.6 | 526,658 |
| July 21, 2025 | 16.4 | 16.2 | 16.2 | 16.5 | 16.15 | 268,318 |
| July 18, 2025 | 16.3 | 16.4 | 16.4 | 16.6 | 16.3 | 127,641 |
| July 17, 2025 | 16.2 | 16.55 | 16.55 | 16.6 | 16.15 | 177,031 |
| July 16, 2025 | 16.25 | 16.3 | 16.3 | 16.5 | 16.25 | 129,375 |
| July 15, 2025 | 16.1 | 16.45 | 16.45 | 16.55 | 16.1 | 173,780 |
| July 14, 2025 | 16.2 | 16.15 | 16.15 | 16.3 | 16.05 | 84,600 |
| July 11, 2025 | 16.05 | 16.35 | 16.35 | 16.4 | 16.05 | 85,090 |
| July 10, 2025 | 16.1 | 16.15 | 16.15 | 16.3 | 16.1 | 151,594 |
| July 09, 2025 | 16.2 | 16.2 | 16.2 | 16.35 | 16.1 | 136,599 |
| July 08, 2025 | 16.3 | 16.3 | 16.3 | 16.5 | 16.2 | 137,016 |
| July 07, 2025 | 16.25 | 16.3 | 16.3 | 16.4 | 16.15 | 175,214 |