14.20
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 14.2 | 128,647 |
| August 15, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.2 | 44,593 |
| August 14, 2025 | 14.3 | 14.3 | 14.3 | 14.35 | 14.2 | 50,175 |
| August 13, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.2 | 81,945 |
| August 12, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.2 | 71,707 |
| August 11, 2025 | 14.35 | 14.3 | 14.3 | 14.35 | 14.2 | 72,913 |
| August 08, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | 66,094 |
| August 07, 2025 | 14.4 | 14.4 | 14.4 | 14.5 | 14.35 | 31,832 |
| August 06, 2025 | 14.25 | 14.4 | 14.4 | 14.4 | 14.25 | 79,495 |
| August 05, 2025 | 14.35 | 14.25 | 14.25 | 14.35 | 14.2 | 106,741 |
| August 04, 2025 | 14.25 | 14.3 | 14.3 | 14.4 | 14.2 | 92,982 |
| August 01, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.2 | 136,301 |
| July 31, 2025 | 14.4 | 14.4 | 14.4 | 14.45 | 14.3 | 98,735 |
| July 30, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.35 | 201,110 |
| July 29, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.4 | 134,838 |
| July 28, 2025 | 14.7 | 14.7 | 14.7 | 14.7 | 14.65 | 59,839 |
| July 25, 2025 | 14.55 | 14.7 | 14.7 | 14.8 | 14.55 | 130,011 |
| July 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.5 | 26,104 |
| July 23, 2025 | 14.4 | 14.55 | 14.55 | 14.55 | 14.4 | 39,553 |
| July 22, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.4 | 78,587 |
| July 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.5 | 50,032 |
| July 18, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.55 | 97,642 |
| July 17, 2025 | 14.6 | 14.6 | 14.6 | 14.7 | 14.6 | 84,029 |
| July 16, 2025 | 14.55 | 14.6 | 14.6 | 14.65 | 14.5 | 20,508 |
| July 15, 2025 | 14.55 | 14.5 | 14.5 | 14.6 | 14.5 | 93,148 |
| July 14, 2025 | 14.6 | 14.5 | 14.5 | 14.65 | 14.5 | 86,307 |
| July 11, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.6 | 85,464 |
| July 10, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.75 | 51,923 |
| July 09, 2025 | 14.9 | 14.9 | 14.6 | 15 | 14.9 | 70,070 |
| July 08, 2025 | 14.85 | 15 | 14.7 | 15 | 14.85 | 45,049 |
| July 07, 2025 | 15 | 15 | 14.7 | 15 | 14.9 | 55,770 |
| July 04, 2025 | 15.25 | 15.1 | 14.8 | 15.25 | 15 | 44,152 |
| July 03, 2025 | 14.85 | 15.3 | 14.99 | 15.3 | 14.85 | 98,150 |
| July 02, 2025 | 14.9 | 14.9 | 14.6 | 14.95 | 14.85 | 83,869 |
| July 01, 2025 | 14.8 | 14.9 | 14.6 | 14.95 | 14.75 | 95,091 |
| June 30, 2025 | 15.05 | 14.75 | 14.45 | 15.05 | 14.6 | 139,007 |
| June 27, 2025 | 15.15 | 15.05 | 14.75 | 15.2 | 14.9 | 88,392 |
| June 26, 2025 | 15.1 | 15.1 | 14.8 | 15.25 | 14.95 | 188,431 |
| June 25, 2025 | 15.2 | 15.1 | 14.8 | 15.25 | 15.05 | 52,866 |
| June 24, 2025 | 14.95 | 15.3 | 14.99 | 15.3 | 14.95 | 35,995 |
| June 23, 2025 | 15.05 | 14.9 | 14.6 | 15.05 | 14.7 | 70,290 |
| June 20, 2025 | 15.25 | 15 | 15 | 15.3 | 15 | 147,907 |
| June 19, 2025 | 15.35 | 15.35 | 15.35 | 15.5 | 15.2 | 73,600 |
| June 18, 2025 | 15.4 | 15.5 | 15.5 | 15.5 | 15.3 | 40,659 |
| June 17, 2025 | 15.4 | 15.45 | 15.45 | 15.45 | 15.4 | 47,655 |
| June 16, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.2 | 57,965 |
| June 13, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15.35 | 108,025 |
| June 12, 2025 | 15.5 | 15.5 | 15.5 | 15.7 | 15.35 | 100,054 |
| June 11, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.4 | 54,590 |
| June 10, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.4 | 67,217 |
| June 09, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 44,833 |
| June 06, 2025 | 15.4 | 15.45 | 15.45 | 15.75 | 15.4 | 81,403 |
| June 05, 2025 | 15.4 | 15.35 | 15.35 | 15.4 | 15.35 | 24,168 |
| June 04, 2025 | 15.35 | 15.4 | 15.4 | 15.4 | 15.2 | 57,170 |
| June 03, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15.35 | 24,274 |
| June 02, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15.3 | 40,184 |
| May 29, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15.5 | 49,741 |
| May 28, 2025 | 15.7 | 15.6 | 15.6 | 15.85 | 15.55 | 64,177 |
| May 27, 2025 | 15.65 | 15.7 | 15.7 | 15.75 | 15.6 | 48,476 |
| May 26, 2025 | 15.6 | 15.65 | 15.65 | 15.75 | 15.6 | 51,888 |