14.90
-0.15(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 15.1 | 14.9 | 14.9 | 15.15 | 14.9 | 21.55M |
| October 02, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 14.95 | 30.89M |
| October 01, 2025 | 15 | 14.9 | 14.9 | 15.25 | 14.9 | 73.79M |
| September 30, 2025 | 14.9 | 14.95 | 14.95 | 15 | 14.85 | 31.4M |
| September 26, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.65 | 46.07M |
| September 25, 2025 | 15.05 | 14.9 | 14.9 | 15.1 | 14.85 | 53.57M |
| September 24, 2025 | 15 | 15 | 15 | 15.15 | 15 | 38.13M |
| September 23, 2025 | 15.15 | 15 | 15 | 15.2 | 15 | 47.23M |
| September 22, 2025 | 15.2 | 15.1 | 15.1 | 15.35 | 15.1 | 42.45M |
| September 19, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 15 | 83.18M |
| September 18, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 15.1 | 23.7M |
| September 17, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15.05 | 32.83M |
| September 16, 2025 | 15.25 | 15.15 | 15.15 | 15.35 | 15.15 | 46.63M |
| September 15, 2025 | 15.35 | 15.2 | 15.2 | 15.5 | 15.2 | 36.78M |
| September 12, 2025 | 15.1 | 15.3 | 15.3 | 15.35 | 15.1 | 46.13M |
| September 11, 2025 | 15.3 | 15 | 15 | 15.35 | 15 | 56.12M |
| September 10, 2025 | 15.3 | 15.25 | 15.25 | 15.4 | 15.2 | 33.54M |
| September 09, 2025 | 15.35 | 15.2 | 15.2 | 15.5 | 15.2 | 41.46M |
| September 08, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.25 | 20.19M |
| September 05, 2025 | 15.35 | 15.25 | 15.25 | 15.45 | 15.2 | 28.38M |
| September 04, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.25 | 31.56M |
| September 03, 2025 | 15.55 | 15.3 | 15.3 | 15.55 | 15.3 | 30.23M |
| September 02, 2025 | 15.35 | 15.55 | 15.55 | 15.6 | 15.35 | 13.48M |
| September 01, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.25 | 20.24M |
| August 29, 2025 | 15.5 | 15.25 | 15.25 | 15.6 | 15.25 | 38.23M |
| August 28, 2025 | 15.5 | 15.4 | 15.4 | 15.64 | 15.4 | 29.51M |
| August 27, 2025 | 15.54 | 15.54 | 15.54 | 15.64 | 15.54 | 17.87M |
| August 26, 2025 | 15.79 | 15.59 | 15.59 | 15.84 | 15.59 | 34.45M |
| August 25, 2025 | 15.84 | 15.84 | 15.84 | 15.89 | 15.74 | 20.88M |
| August 22, 2025 | 15.95 | 15.9 | 15.9 | 16.1 | 15.9 | 13.44M |
| August 21, 2025 | 15.85 | 16 | 16 | 16 | 15.85 | 21.37M |
| August 20, 2025 | 15.95 | 15.75 | 15.75 | 16 | 15.7 | 26.91M |
| August 19, 2025 | 15.85 | 15.9 | 15.9 | 15.95 | 15.8 | 16.7M |
| August 18, 2025 | 15.8 | 15.95 | 15.95 | 15.95 | 15.75 | 21.16M |
| August 15, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.75 | 19.37M |
| August 14, 2025 | 15.75 | 15.85 | 15.85 | 15.95 | 15.75 | 30.66M |
| August 13, 2025 | 15.7 | 15.75 | 15.75 | 15.75 | 15.6 | 20.83M |
| August 12, 2025 | 15.5 | 15.65 | 15.65 | 15.7 | 15.5 | 18.3M |
| August 11, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.45 | 28.53M |
| August 08, 2025 | 15.55 | 15.6 | 15.6 | 15.65 | 15.5 | 25.92M |
| August 07, 2025 | 15.55 | 15.5 | 15.5 | 15.6 | 15.5 | 21.33M |
| August 06, 2025 | 15.4 | 15.5 | 15.5 | 15.55 | 15.35 | 25.16M |
| August 05, 2025 | 15.35 | 15.4 | 15.4 | 15.4 | 15.3 | 25.47M |
| August 04, 2025 | 15.15 | 15.35 | 15.35 | 15.45 | 15.15 | 21.85M |
| August 01, 2025 | 15.05 | 15.3 | 15.3 | 15.35 | 15.05 | 23.05M |
| July 31, 2025 | 15.25 | 15.2 | 15.2 | 15.3 | 15.2 | 17.54M |
| July 30, 2025 | 15.2 | 15.35 | 15.35 | 15.35 | 15.2 | 20.11M |
| July 29, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 29.41M |
| July 28, 2025 | 15.3 | 15.2 | 15.2 | 15.35 | 15.2 | 14.75M |
| July 25, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 14.79M |
| July 24, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.25 | 19.2M |
| July 23, 2025 | 15.35 | 15.4 | 15.4 | 15.4 | 15.3 | 19.56M |
| July 22, 2025 | 15.35 | 15.2 | 15.2 | 15.45 | 15.2 | 25.2M |
| July 21, 2025 | 15.5 | 15.35 | 15.35 | 15.55 | 15.3 | 18.06M |
| July 18, 2025 | 15.5 | 15.45 | 15.45 | 15.55 | 15.4 | 17.99M |
| July 17, 2025 | 15.35 | 15.45 | 15.45 | 15.5 | 15.35 | 31.88M |
| July 16, 2025 | 15.2 | 15.4 | 15.4 | 15.4 | 15.1 | 39.84M |
| July 15, 2025 | 15.3 | 15.2 | 15.2 | 15.35 | 15.1 | 32.48M |
| July 14, 2025 | 15.25 | 15.35 | 15.35 | 15.4 | 15.2 | 43.34M |
| July 11, 2025 | 15.1 | 15.25 | 15.25 | 15.35 | 15.05 | 65.54M |