13.10
+0.2(+1.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 12.95 | 13.1 | 13.1 | 13.15 | 12.9 | 5.65M |
| May 08, 2025 | 12.9 | 12.9 | 12.9 | 13.05 | 12.9 | 4.54M |
| May 07, 2025 | 12.95 | 12.85 | 12.85 | 13 | 12.85 | 4.35M |
| May 06, 2025 | 12.75 | 12.9 | 12.9 | 12.9 | 12.7 | 4.91M |
| May 05, 2025 | 12.85 | 12.7 | 12.7 | 12.9 | 12.65 | 7.16M |
| May 02, 2025 | 12.9 | 12.85 | 12.85 | 12.95 | 12.8 | 3.1M |
| May 01, 2025 | 12.85 | 12.85 | 12.85 | 13 | 12.85 | 5.19M |
| April 30, 2025 | 12.85 | 12.85 | 12.85 | 13 | 12.85 | 5.19M |
| April 29, 2025 | 12.75 | 12.9 | 12.9 | 12.95 | 12.75 | 8.42M |
| April 28, 2025 | 12.75 | 12.75 | 12.75 | 12.8 | 12.7 | 4.41M |
| April 25, 2025 | 12.5 | 12.8 | 12.8 | 12.8 | 12.5 | 8.23M |
| April 24, 2025 | 12.55 | 12.45 | 12.45 | 12.55 | 12.4 | 2.97M |
| April 23, 2025 | 12.4 | 12.5 | 12.5 | 12.55 | 12.4 | 5.6M |
| April 22, 2025 | 12.25 | 12.35 | 12.35 | 12.35 | 12.25 | 5.6M |
| April 21, 2025 | 12.65 | 12.4 | 12.4 | 12.65 | 12.35 | 11.03M |
| April 18, 2025 | 12.5 | 12.65 | 12.65 | 12.65 | 12.5 | 2.76M |
| April 17, 2025 | 12.5 | 12.5 | 12.5 | 12.55 | 12.4 | 3.28M |
| April 16, 2025 | 12.6 | 12.5 | 12.5 | 12.6 | 12.5 | 5M |
| April 15, 2025 | 12.6 | 12.7 | 12.7 | 12.7 | 12.6 | 5.54M |
| April 14, 2025 | 12.75 | 12.6 | 12.6 | 12.8 | 12.55 | 7.18M |
| April 11, 2025 | 12.5 | 12.7 | 12.7 | 12.75 | 12.3 | 9.41M |
| April 10, 2025 | 12.7 | 12.85 | 12.85 | 12.9 | 12.5 | 17.87M |
| April 09, 2025 | 12.3 | 11.75 | 11.75 | 12.4 | 11.65 | 18.22M |
| April 08, 2025 | 12.2 | 12.3 | 12.3 | 12.45 | 12.05 | 19.13M |
| April 07, 2025 | 12.15 | 12.15 | 12.15 | 12.35 | 12.15 | 21.91M |
| April 02, 2025 | 13.5 | 13.5 | 13.5 | 13.6 | 13.45 | 2.12M |
| April 01, 2025 | 13.4 | 13.5 | 13.5 | 13.6 | 13.4 | 4.47M |
| March 31, 2025 | 13.4 | 13.4 | 13.4 | 13.45 | 13.25 | 12.52M |
| March 28, 2025 | 13.7 | 13.55 | 13.55 | 13.75 | 13.5 | 7.52M |
| March 27, 2025 | 13.75 | 13.7 | 13.7 | 13.8 | 13.7 | 3.74M |
| March 26, 2025 | 13.75 | 13.8 | 13.8 | 13.8 | 13.7 | 4.04M |
| March 25, 2025 | 13.75 | 13.7 | 13.7 | 13.8 | 13.7 | 4.1M |
| March 24, 2025 | 13.65 | 13.65 | 13.65 | 13.7 | 13.6 | 3.34M |
| March 21, 2025 | 13.7 | 13.75 | 13.75 | 13.8 | 13.65 | 6.58M |
| March 20, 2025 | 13.7 | 13.75 | 13.75 | 13.8 | 13.65 | 6.6M |
| March 19, 2025 | 13.65 | 13.7 | 13.7 | 13.7 | 13.6 | 3.22M |
| March 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.55 | 4.53M |
| March 17, 2025 | 13.55 | 13.55 | 13.55 | 13.65 | 13.5 | 4.32M |
| March 14, 2025 | 13.5 | 13.5 | 13.5 | 13.55 | 13.45 | 4.08M |
| March 13, 2025 | 13.5 | 13.4 | 13.4 | 13.55 | 13.4 | 4.1M |
| March 12, 2025 | 13.4 | 13.45 | 13.45 | 13.55 | 13.4 | 3.77M |
| March 11, 2025 | 13.4 | 13.4 | 13.4 | 13.5 | 13.25 | 10.55M |
| March 10, 2025 | 13.7 | 13.5 | 13.5 | 13.7 | 13.5 | 9.13M |
| March 07, 2025 | 13.7 | 13.65 | 13.65 | 13.75 | 13.65 | 6.97M |
| March 06, 2025 | 13.8 | 13.75 | 13.75 | 13.8 | 13.75 | 5.09M |
| March 05, 2025 | 13.8 | 13.75 | 13.75 | 13.8 | 13.65 | 19.15M |
| March 04, 2025 | 13.9 | 14.05 | 14.05 | 14.1 | 13.9 | 8.05M |
| March 03, 2025 | 13.8 | 14.05 | 14.05 | 14.05 | 13.75 | 14.3M |
| February 27, 2025 | 13.75 | 13.8 | 13.8 | 13.85 | 13.75 | 6.54M |
| February 26, 2025 | 13.8 | 13.75 | 13.75 | 13.85 | 13.7 | 6.54M |
| February 25, 2025 | 13.8 | 13.75 | 13.75 | 13.8 | 13.7 | 4.65M |
| February 24, 2025 | 13.7 | 13.8 | 13.8 | 13.85 | 13.7 | 5.6M |
| February 21, 2025 | 13.65 | 13.8 | 13.8 | 13.9 | 13.65 | 6.08M |
| February 20, 2025 | 13.8 | 13.7 | 13.7 | 13.8 | 13.6 | 9.79M |
| February 19, 2025 | 13.8 | 13.8 | 13.8 | 13.85 | 13.75 | 5.07M |
| February 18, 2025 | 13.65 | 13.75 | 13.75 | 13.75 | 13.65 | 3.7M |
| February 17, 2025 | 13.65 | 13.7 | 13.7 | 13.8 | 13.6 | 8.11M |
| February 14, 2025 | 13.45 | 13.6 | 13.6 | 13.6 | 13.4 | 7.16M |
| February 13, 2025 | 13.4 | 13.45 | 13.45 | 13.5 | 13.35 | 5.24M |
| February 12, 2025 | 13.3 | 13.3 | 13.3 | 13.4 | 13.3 | 3.4M |