14.85
+0.1(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 15 | 14.8 | 14.8 | 15.1 | 14.8 | 80,342 |
| July 21, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.95 | 41,466 |
| July 18, 2025 | 15 | 14.95 | 14.95 | 15.05 | 14.85 | 220,296 |
| July 17, 2025 | 14.9 | 14.9 | 14.9 | 15 | 14.85 | 80,113 |
| July 16, 2025 | 14.8 | 14.85 | 14.85 | 14.95 | 14.8 | 61,603 |
| July 15, 2025 | 14.9 | 14.85 | 14.85 | 14.95 | 14.8 | 132,513 |
| July 14, 2025 | 15.6 | 15.45 | 14.85 | 15.6 | 15.35 | 178,780 |
| July 11, 2025 | 15.5 | 15.6 | 14.99 | 15.65 | 15.45 | 111,667 |
| July 10, 2025 | 15.35 | 15.4 | 14.8 | 15.45 | 15.35 | 105,377 |
| July 09, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.35 | 46,829 |
| July 08, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.3 | 53,168 |
| July 07, 2025 | 15.65 | 15.5 | 15.5 | 15.7 | 15.4 | 111,188 |
| July 04, 2025 | 15.9 | 15.65 | 15.65 | 15.9 | 15.65 | 105,633 |
| July 03, 2025 | 15.95 | 15.9 | 15.9 | 15.95 | 15.8 | 251,740 |
| July 02, 2025 | 16 | 15.95 | 15.95 | 16 | 15.9 | 43,172 |
| July 01, 2025 | 15.75 | 16 | 16 | 16 | 15.75 | 151,629 |
| June 30, 2025 | 15.85 | 15.85 | 15.85 | 15.95 | 15.8 | 92,525 |
| June 27, 2025 | 15.9 | 15.85 | 15.85 | 16.15 | 15.75 | 200,770 |
| June 26, 2025 | 15.6 | 15.85 | 15.85 | 15.9 | 15.6 | 132,389 |
| June 25, 2025 | 15.3 | 15.6 | 15.6 | 15.6 | 15.3 | 115,859 |
| June 24, 2025 | 15.05 | 15.35 | 15.35 | 15.35 | 15 | 61,205 |
| June 23, 2025 | 15.1 | 15 | 15 | 15.1 | 14.9 | 150,573 |
| June 20, 2025 | 15.35 | 15.2 | 15.2 | 15.5 | 15.2 | 125,519 |
| June 19, 2025 | 15.45 | 15.35 | 15.35 | 15.55 | 15.35 | 83,546 |
| June 18, 2025 | 15.45 | 15.45 | 15.45 | 15.6 | 15.35 | 87,004 |
| June 17, 2025 | 15.55 | 15.5 | 15.5 | 15.55 | 15.4 | 70,078 |
| June 16, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.35 | 55,864 |