14.90
+0.05(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.65 | 2.63M |
| September 25, 2025 | 14.95 | 14.8 | 14.8 | 15 | 14.75 | 1.72M |
| September 24, 2025 | 14.9 | 14.85 | 14.85 | 15.05 | 14.8 | 1.96M |
| September 23, 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 14.8 | 1.49M |
| September 22, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.7 | 3.56M |
| September 19, 2025 | 15 | 14.85 | 14.85 | 15.05 | 14.85 | 3.07M |
| September 18, 2025 | 15.15 | 15 | 15 | 15.2 | 14.9 | 3.31M |
| September 17, 2025 | 15.25 | 15 | 15 | 15.35 | 15 | 2.5M |
| September 16, 2025 | 15.25 | 15.25 | 15.25 | 15.3 | 15.05 | 4.65M |
| September 15, 2025 | 15.3 | 15.25 | 15.25 | 15.35 | 15.25 | 1.11M |
| September 12, 2025 | 15.15 | 15.3 | 15.3 | 15.35 | 15.15 | 3.64M |
| September 11, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 14.95 | 3.39M |
| September 10, 2025 | 15.15 | 15.2 | 15.2 | 15.3 | 15.15 | 2.04M |
| September 09, 2025 | 15.15 | 15.2 | 15.2 | 15.35 | 15.15 | 2.25M |
| September 08, 2025 | 15.15 | 15.15 | 15.15 | 15.25 | 14.95 | 3.87M |
| September 05, 2025 | 15.2 | 15.15 | 15.15 | 15.3 | 15.15 | 1.24M |
| September 04, 2025 | 15.5 | 15.15 | 15.15 | 15.5 | 15.1 | 3M |
| September 03, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.35 | 1.41M |
| September 02, 2025 | 15.5 | 15.35 | 15.35 | 15.6 | 15.25 | 2.79M |
| September 01, 2025 | 15.5 | 15.4 | 15.4 | 15.7 | 15.4 | 3.26M |
| August 29, 2025 | 15.6 | 15.5 | 15.5 | 15.75 | 15.5 | 4.21M |
| August 28, 2025 | 15.6 | 15.5 | 15.5 | 15.85 | 15.45 | 2.72M |
| August 27, 2025 | 15.4 | 15.6 | 15.6 | 15.7 | 15.4 | 2.18M |
| August 26, 2025 | 15.6 | 15.4 | 15.4 | 15.7 | 15.4 | 4.9M |
| August 25, 2025 | 15.85 | 15.65 | 15.65 | 15.9 | 15.5 | 2.18M |
| August 22, 2025 | 15.5 | 15.8 | 15.8 | 15.8 | 15.45 | 3.36M |
| August 21, 2025 | 15.65 | 15.5 | 15.5 | 15.8 | 15.5 | 1.51M |
| August 20, 2025 | 15.75 | 15.65 | 15.65 | 15.9 | 15.55 | 3.75M |
| August 19, 2025 | 15.9 | 15.7 | 15.7 | 16.05 | 15.7 | 2.41M |
| August 18, 2025 | 16.2 | 16.05 | 16.05 | 16.25 | 15.85 | 4.82M |
| August 15, 2025 | 16 | 16.25 | 16.25 | 16.3 | 15.95 | 9M |
| August 14, 2025 | 16.1 | 16 | 16 | 16.3 | 15.9 | 6.38M |
| August 13, 2025 | 15.45 | 15.9 | 15.9 | 16 | 15.45 | 7.85M |
| August 12, 2025 | 15.15 | 15.35 | 15.35 | 15.45 | 15.15 | 5.57M |
| August 11, 2025 | 15 | 15.15 | 15.15 | 15.2 | 14.85 | 5.19M |
| August 08, 2025 | 14.8 | 15 | 15 | 15.1 | 14.8 | 7.17M |
| August 07, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.7 | 3.57M |
| August 06, 2025 | 14.75 | 14.85 | 14.85 | 15 | 14.7 | 5.97M |
| August 05, 2025 | 14.55 | 14.7 | 14.7 | 14.75 | 14.55 | 5.07M |
| August 04, 2025 | 14.4 | 14.55 | 14.55 | 14.7 | 14.4 | 5.23M |
| August 01, 2025 | 14.45 | 14.5 | 14.5 | 14.6 | 14.25 | 4.37M |
| July 31, 2025 | 14.75 | 14.55 | 14.55 | 14.8 | 14.5 | 5.51M |
| July 30, 2025 | 14.8 | 14.7 | 14.7 | 14.9 | 14.6 | 3.62M |
| July 29, 2025 | 15.2 | 14.8 | 14.8 | 15.25 | 14.75 | 7.54M |
| July 28, 2025 | 15.65 | 15.41 | 15.12 | 15.65 | 15.36 | 8.7M |
| July 25, 2025 | 15.8 | 15.65 | 15.35 | 15.89 | 15.65 | 7.81M |
| July 24, 2025 | 15.99 | 15.89 | 15.59 | 16.14 | 15.8 | 7.91M |
| July 23, 2025 | 15.99 | 16.04 | 15.74 | 16.09 | 15.75 | 7.29M |
| July 22, 2025 | 15.89 | 15.75 | 15.45 | 15.99 | 15.75 | 7.77M |
| July 21, 2025 | 16.14 | 15.94 | 15.64 | 16.62 | 15.94 | 24.82M |
| July 18, 2025 | 16.14 | 16.23 | 15.93 | 16.23 | 15.6 | 19.06M |
| July 17, 2025 | 15.7 | 16.04 | 15.74 | 16.04 | 15.65 | 15.17M |
| July 16, 2025 | 15.46 | 15.75 | 15.45 | 15.75 | 15.46 | 16.51M |
| July 15, 2025 | 15.6 | 15.65 | 15.35 | 15.8 | 15.26 | 27.07M |
| July 14, 2025 | 15.89 | 15.65 | 15.35 | 15.89 | 15.55 | 21.44M |
| July 11, 2025 | 15.65 | 15.85 | 15.55 | 16.19 | 15.55 | 41.74M |
| July 10, 2025 | 15.31 | 15.65 | 15.35 | 15.85 | 15.26 | 70.56M |
| July 09, 2025 | 16.48 | 15.31 | 15.02 | 16.67 | 15.12 | 223.27M |
| July 08, 2025 | 16.77 | 16.77 | 16.45 | 16.77 | 16.77 | 112.09M |
| July 07, 2025 | 14 | 15.26 | 14.97 | 15.26 | 14 | 73.79M |