13.75
+0.05(+0.36%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 13.7 | 13.75 | 13.75 | 13.8 | 13.55 | 3.52M |
September 05, 2024 | 13.7 | 13.7 | 13.7 | 13.95 | 13.7 | 6.88M |
September 04, 2024 | 13.75 | 13.6 | 13.6 | 13.8 | 13.5 | 13.2M |
September 03, 2024 | 14.15 | 14 | 14 | 14.2 | 14 | 5.47M |
September 02, 2024 | 14.2 | 14.2 | 14.2 | 14.3 | 14.2 | 4.88M |
August 30, 2024 | 14.3 | 14.15 | 14.15 | 14.35 | 14.15 | 5.4M |
August 29, 2024 | 14.4 | 14.25 | 14.25 | 14.45 | 14.2 | 7.25M |
August 28, 2024 | 14.6 | 14.45 | 14.45 | 14.65 | 14.4 | 9M |
August 27, 2024 | 14.75 | 14.6 | 14.6 | 14.8 | 14.5 | 25.47M |
August 26, 2024 | 15.13 | 15.18 | 14.7 | 15.23 | 15.04 | 23.04M |
August 23, 2024 | 14.99 | 15.04 | 14.56 | 15.13 | 14.94 | 19.99M |
August 22, 2024 | 15.09 | 15.04 | 14.56 | 15.13 | 14.99 | 14.17M |
August 21, 2024 | 15.09 | 15.04 | 14.56 | 15.09 | 14.94 | 11.89M |
August 20, 2024 | 15.09 | 15.04 | 14.56 | 15.13 | 14.99 | 11.67M |
August 19, 2024 | 15.09 | 14.99 | 14.52 | 15.09 | 14.9 | 14.47M |
August 16, 2024 | 15.23 | 14.99 | 14.52 | 15.37 | 14.8 | 33.29M |
August 15, 2024 | 15.23 | 15.09 | 14.61 | 15.32 | 15.04 | 8.15M |
August 14, 2024 | 14.94 | 15.09 | 14.61 | 15.23 | 14.94 | 11.59M |
August 13, 2024 | 14.9 | 14.9 | 14.42 | 14.9 | 14.71 | 6.1M |
August 12, 2024 | 14.61 | 14.85 | 14.38 | 14.85 | 14.56 | 9.81M |
August 09, 2024 | 14.37 | 14.42 | 13.96 | 14.61 | 14.33 | 9.97M |
August 08, 2024 | 13.94 | 14.18 | 13.73 | 14.33 | 13.9 | 8.33M |
August 07, 2024 | 13.75 | 14.28 | 13.82 | 14.28 | 13.66 | 13.41M |
August 06, 2024 | 13.66 | 13.71 | 13.27 | 13.85 | 13.28 | 15.92M |
August 05, 2024 | 14.23 | 13.61 | 13.18 | 14.23 | 13.33 | 22.33M |
August 02, 2024 | 14.71 | 14.47 | 14.01 | 14.71 | 14.42 | 9.92M |
August 01, 2024 | 14.75 | 14.8 | 14.33 | 14.8 | 14.66 | 7.9M |
July 31, 2024 | 14.56 | 14.66 | 14.19 | 14.71 | 14.47 | 7.93M |
July 30, 2024 | 14.66 | 14.56 | 14.1 | 14.66 | 14.37 | 13.16M |
July 29, 2024 | 14.9 | 14.61 | 14.15 | 14.94 | 14.61 | 16.75M |
July 26, 2024 | 14.85 | 14.71 | 14.24 | 14.9 | 14.61 | 16.84M |
July 25, 2024 | 14.99 | 14.99 | 14.49 | 14.99 | 14.99 | 6.6M |
July 24, 2024 | 14.99 | 14.99 | 14.49 | 14.99 | 14.99 | 5.7M |
July 23, 2024 | 14.8 | 14.99 | 14.52 | 15.04 | 14.8 | 14.19M |
July 22, 2024 | 14.9 | 14.66 | 14.19 | 15.09 | 14.56 | 21.14M |
July 19, 2024 | 15.37 | 14.9 | 14.42 | 15.37 | 14.85 | 26.98M |
July 18, 2024 | 15.23 | 15.37 | 14.88 | 15.61 | 15.23 | 19.44M |
July 17, 2024 | 15.8 | 15.32 | 14.84 | 15.8 | 15.32 | 22.68M |
July 16, 2024 | 16.04 | 15.85 | 15.35 | 16.09 | 15.85 | 10.65M |
July 15, 2024 | 16.23 | 15.99 | 15.48 | 16.23 | 15.85 | 9.49M |
July 12, 2024 | 16.09 | 16.23 | 15.71 | 16.28 | 15.99 | 10.13M |
July 11, 2024 | 15.99 | 15.94 | 15.44 | 16.09 | 15.9 | 7.18M |
July 10, 2024 | 16.18 | 15.94 | 15.44 | 16.18 | 15.8 | 13.32M |
July 09, 2024 | 16.56 | 16.23 | 15.71 | 16.56 | 16.23 | 6.14M |
July 08, 2024 | 16.37 | 16.56 | 16.04 | 16.61 | 16.28 | 5.86M |
July 05, 2024 | 16.42 | 16.37 | 15.85 | 16.47 | 16.32 | 3.02M |
July 04, 2024 | 16.42 | 16.42 | 15.9 | 16.47 | 16.32 | 5.29M |
July 03, 2024 | 16.09 | 16.28 | 15.76 | 16.37 | 16.04 | 6.6M |
July 02, 2024 | 15.94 | 16.09 | 15.58 | 16.13 | 15.9 | 5.82M |
July 01, 2024 | 15.8 | 16.09 | 15.58 | 16.09 | 15.8 | 5.38M |
June 28, 2024 | 15.8 | 15.8 | 15.3 | 15.9 | 15.71 | 3.33M |
June 27, 2024 | 15.71 | 15.8 | 15.3 | 15.8 | 15.66 | 5.44M |
June 26, 2024 | 15.94 | 15.85 | 15.35 | 15.94 | 15.75 | 3.49M |
June 25, 2024 | 15.8 | 15.94 | 15.44 | 15.99 | 15.71 | 5.91M |
June 24, 2024 | 15.8 | 15.8 | 15.3 | 15.8 | 15.51 | 5.76M |
June 21, 2024 | 15.37 | 15.75 | 15.25 | 15.75 | 15.32 | 12.31M |
June 20, 2024 | 15.23 | 15.37 | 14.88 | 15.37 | 15.18 | 7.03M |
June 19, 2024 | 15.04 | 15.18 | 14.7 | 15.23 | 15.04 | 7.56M |
June 18, 2024 | 14.99 | 15.04 | 14.56 | 15.04 | 14.9 | 5.85M |
June 17, 2024 | 14.85 | 14.94 | 14.47 | 14.94 | 14.85 | 2.97M |