14.40
+0.1(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 17 | 16.45 | 16.45 | 17 | 16.45 | 445,337 |
| July 03, 2025 | 16.75 | 17.1 | 17.1 | 17.4 | 16.75 | 587,490 |
| July 02, 2025 | 16.15 | 16.75 | 16.75 | 16.75 | 16.15 | 314,147 |
| July 01, 2025 | 16.35 | 16.4 | 16.4 | 16.45 | 16.2 | 135,224 |
| June 30, 2025 | 16.35 | 16.35 | 16.35 | 16.5 | 16.1 | 277,782 |
| June 27, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.2 | 262,303 |
| June 26, 2025 | 16.85 | 16.6 | 16.6 | 16.95 | 16.6 | 257,021 |
| June 25, 2025 | 16.5 | 16.75 | 16.75 | 16.95 | 16.5 | 350,202 |
| June 24, 2025 | 16.3 | 16.45 | 16.45 | 16.45 | 16.15 | 278,078 |
| June 23, 2025 | 16.5 | 16.3 | 16.3 | 16.5 | 15.95 | 382,326 |
| June 20, 2025 | 16.9 | 16.45 | 16.45 | 16.9 | 16.3 | 564,270 |
| June 19, 2025 | 17 | 16.7 | 16.7 | 17 | 16.6 | 570,453 |
| June 18, 2025 | 17.5 | 17.1 | 17.1 | 17.5 | 17 | 372,386 |
| June 17, 2025 | 17.6 | 17.25 | 17.25 | 17.6 | 16.95 | 449,735 |
| June 16, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.05 | 527,344 |
| June 13, 2025 | 17.65 | 17.5 | 17.5 | 17.95 | 17.5 | 458,769 |
| June 12, 2025 | 18.05 | 17.85 | 17.85 | 18.05 | 17.7 | 294,700 |
| June 11, 2025 | 18 | 18.05 | 18.05 | 18.4 | 17.65 | 465,909 |
| June 10, 2025 | 17.9 | 17.7 | 17.7 | 18.05 | 17.4 | 837,084 |
| June 09, 2025 | 18.5 | 18.1 | 18.1 | 18.5 | 17.9 | 852,111 |
| June 06, 2025 | 18.3 | 18.5 | 18.5 | 18.85 | 18.25 | 499,872 |
| June 05, 2025 | 18.5 | 18.3 | 18.3 | 18.6 | 18.15 | 501,896 |
| June 04, 2025 | 18.45 | 18.6 | 18.6 | 18.85 | 18.35 | 349,273 |
| June 03, 2025 | 18.3 | 18.45 | 18.45 | 18.45 | 18.2 | 238,142 |
| June 02, 2025 | 18.5 | 18.2 | 18.2 | 18.7 | 18.15 | 526,847 |
| May 29, 2025 | 18.75 | 18.55 | 18.55 | 18.8 | 18.4 | 493,708 |
| May 28, 2025 | 19.05 | 18.65 | 18.65 | 19.25 | 18.5 | 779,530 |
| May 27, 2025 | 19.3 | 19.05 | 19.05 | 19.5 | 19 | 663,101 |
| May 26, 2025 | 19 | 19.3 | 19.3 | 19.75 | 18.95 | 1.1M |