13.85
+0.05(+0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 13.85 | 13.85 | 13.85 | 14 | 13.75 | 131,782 |
| October 16, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.85 | 126,114 |
| October 15, 2025 | 13.95 | 13.8 | 13.8 | 14 | 13.75 | 157,773 |
| October 14, 2025 | 14 | 14 | 14 | 14.1 | 13.9 | 54,557 |
| October 13, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.8 | 73,121 |
| October 09, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.85 | 214,702 |
| October 08, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14 | 61,745 |
| October 07, 2025 | 14.3 | 14.05 | 14.05 | 14.3 | 14.05 | 206,408 |
| October 03, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.25 | 60,325 |
| October 02, 2025 | 14.35 | 14.35 | 14.35 | 14.4 | 14.3 | 84,892 |
| October 01, 2025 | 14.5 | 14.4 | 14.4 | 14.5 | 14.25 | 61,901 |
| September 30, 2025 | 14.55 | 14.4 | 14.4 | 14.55 | 14.4 | 53,899 |
| September 26, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.4 | 22,824 |
| September 25, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.45 | 45,128 |
| September 24, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.4 | 23,050 |
| September 23, 2025 | 14.45 | 14.5 | 14.5 | 14.5 | 14.35 | 153,636 |
| September 22, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 138,881 |
| September 19, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.45 | 134,125 |
| September 18, 2025 | 14.55 | 14.6 | 14.6 | 14.6 | 14.5 | 55,000 |
| September 17, 2025 | 14.55 | 14.5 | 14.5 | 14.55 | 14.5 | 74,812 |
| September 16, 2025 | 14.55 | 14.5 | 14.5 | 14.65 | 14.5 | 46,190 |
| September 15, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.5 | 86,473 |
| September 12, 2025 | 14.7 | 14.6 | 14.6 | 14.75 | 14.6 | 77,000 |
| September 11, 2025 | 14.7 | 14.75 | 14.75 | 14.75 | 14.6 | 42,448 |
| September 10, 2025 | 14.7 | 14.8 | 14.8 | 14.85 | 14.65 | 95,068 |
| September 09, 2025 | 14.75 | 14.85 | 14.85 | 14.85 | 14.7 | 50,001 |
| September 08, 2025 | 14.75 | 14.85 | 14.85 | 14.85 | 14.75 | 68,333 |
| September 05, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.5 | 106,270 |
| September 04, 2025 | 14.95 | 14.75 | 14.75 | 14.95 | 14.7 | 58,034 |
| September 03, 2025 | 14.7 | 14.8 | 14.8 | 14.8 | 14.65 | 56,079 |
| September 02, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.65 | 66,100 |
| September 01, 2025 | 15 | 14.8 | 14.8 | 15 | 14.6 | 155,553 |
| August 29, 2025 | 15 | 15 | 15 | 15 | 14.9 | 77,571 |
| August 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | 88,983 |
| August 27, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.8 | 98,767 |
| August 26, 2025 | 14.9 | 14.85 | 14.85 | 15 | 14.85 | 26,576 |
| August 25, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.8 | 169,798 |
| August 22, 2025 | 14.9 | 14.9 | 14.9 | 14.95 | 14.9 | 16,830 |
| August 21, 2025 | 14.85 | 14.9 | 14.9 | 15 | 14.85 | 62,991 |
| August 20, 2025 | 14.95 | 14.8 | 14.8 | 15 | 14.8 | 84,263 |
| August 19, 2025 | 15 | 15 | 15 | 15.05 | 14.85 | 147,710 |
| August 18, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.8 | 112,786 |
| August 15, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.8 | 168,104 |
| August 14, 2025 | 15.1 | 14.95 | 14.95 | 15.1 | 14.9 | 139,712 |
| August 13, 2025 | 15.15 | 15.1 | 15.1 | 15.15 | 15 | 27,037 |
| August 12, 2025 | 15.2 | 15 | 15 | 15.2 | 14.95 | 115,072 |
| August 11, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 14.9 | 143,701 |
| August 08, 2025 | 15 | 15.2 | 15.2 | 15.25 | 15 | 90,884 |
| August 07, 2025 | 15 | 15.2 | 15.2 | 15.2 | 15 | 46,653 |
| August 06, 2025 | 15.05 | 15.15 | 15.15 | 15.15 | 15 | 39,579 |
| August 05, 2025 | 15.05 | 15 | 15 | 15.05 | 15 | 22,576 |
| August 04, 2025 | 15 | 15 | 15 | 15.15 | 14.95 | 87,595 |
| August 01, 2025 | 15 | 15.25 | 15.25 | 15.3 | 15 | 27,762 |
| July 31, 2025 | 15.15 | 15.2 | 15.2 | 15.3 | 15.1 | 45,935 |
| July 30, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.2 | 35,952 |
| July 29, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15 | 61,822 |
| July 28, 2025 | 15.2 | 15.25 | 15.25 | 15.35 | 15.2 | 54,187 |
| July 25, 2025 | 14.9 | 15.35 | 15.35 | 15.35 | 14.9 | 188,417 |
| July 24, 2025 | 14.85 | 15 | 15 | 15 | 14.85 | 85,314 |
| July 23, 2025 | 15 | 15 | 15 | 15.05 | 14.85 | 48,161 |