14.65
-0.05(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15 | 14.7 | 14.7 | 15 | 14.7 | 1.36M |
| September 04, 2025 | 14.6 | 15 | 15 | 15.05 | 14.6 | 2.48M |
| September 03, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.5 | 676,484 |
| September 02, 2025 | 14.65 | 14.5 | 14.5 | 14.75 | 14.5 | 819,546 |
| September 01, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.5 | 805,318 |
| August 29, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.55 | 1.13M |
| August 28, 2025 | 14.7 | 14.8 | 14.8 | 14.9 | 14.65 | 872,498 |
| August 27, 2025 | 14.65 | 14.7 | 14.7 | 14.85 | 14.65 | 1.24M |
| August 26, 2025 | 14.9 | 14.65 | 14.65 | 14.9 | 14.6 | 1.59M |
| August 25, 2025 | 15.05 | 14.9 | 14.9 | 15.1 | 14.9 | 806,255 |
| August 22, 2025 | 15.1 | 15 | 15 | 15.2 | 14.95 | 717,581 |
| August 21, 2025 | 15.05 | 15.05 | 15.05 | 15.3 | 15.05 | 1.3M |
| August 20, 2025 | 15.15 | 15 | 15 | 15.15 | 14.9 | 1.55M |
| August 19, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15 | 1.41M |
| August 18, 2025 | 15 | 15.15 | 15.15 | 15.2 | 15 | 705,564 |
| August 15, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 15 | 1.38M |
| August 14, 2025 | 15 | 15.05 | 15.05 | 15.3 | 15 | 2.16M |
| August 13, 2025 | 14.85 | 14.85 | 14.85 | 15.1 | 14.85 | 1.29M |
| August 12, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.7 | 1.27M |
| August 11, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.8 | 476,066 |
| August 08, 2025 | 14.95 | 14.95 | 14.95 | 15.15 | 14.9 | 1.04M |
| August 07, 2025 | 14.85 | 14.95 | 14.95 | 15.1 | 14.85 | 1.31M |
| August 06, 2025 | 14.7 | 14.8 | 14.8 | 14.95 | 14.7 | 894,513 |
| August 05, 2025 | 14.5 | 14.7 | 14.7 | 14.8 | 14.5 | 867,088 |
| August 04, 2025 | 14.35 | 14.5 | 14.5 | 14.55 | 14.2 | 1.14M |
| August 01, 2025 | 14.45 | 14.55 | 14.55 | 14.65 | 14.3 | 1.02M |
| July 31, 2025 | 14.8 | 14.7 | 14.7 | 14.9 | 14.65 | 850,675 |
| July 30, 2025 | 14.75 | 14.9 | 14.9 | 14.9 | 14.65 | 501,772 |
| July 29, 2025 | 14.9 | 14.75 | 14.75 | 15.05 | 14.7 | 1.11M |
| July 28, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.8 | 859,894 |
| July 25, 2025 | 14.85 | 14.95 | 14.95 | 15.2 | 14.85 | 1.03M |
| July 24, 2025 | 14.85 | 14.95 | 14.95 | 15 | 14.75 | 854,994 |
| July 23, 2025 | 14.75 | 14.85 | 14.85 | 14.9 | 14.7 | 823,659 |
| July 22, 2025 | 14.85 | 14.6 | 14.6 | 14.9 | 14.45 | 2.39M |
| July 21, 2025 | 14.95 | 14.85 | 14.85 | 15.1 | 14.8 | 897,480 |
| July 18, 2025 | 15.25 | 14.95 | 14.95 | 15.25 | 14.75 | 3.14M |
| July 17, 2025 | 15 | 15.2 | 15.2 | 15.35 | 14.95 | 3.76M |
| July 16, 2025 | 15 | 14.9 | 14.9 | 15.2 | 14.9 | 2.73M |
| July 15, 2025 | 15.1 | 15 | 15 | 15.2 | 14.95 | 982,365 |
| July 14, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 636,119 |
| July 11, 2025 | 15.35 | 15.1 | 15.1 | 15.35 | 15.1 | 717,056 |
| July 10, 2025 | 15.4 | 15.2 | 15.2 | 15.4 | 15.2 | 613,495 |
| July 09, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.35 | 341,103 |
| July 08, 2025 | 15.6 | 15.4 | 15.4 | 15.6 | 15.15 | 1.34M |
| July 07, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.6 | 767,902 |
| July 04, 2025 | 16.1 | 15.85 | 15.85 | 16.1 | 15.75 | 1.2M |
| July 03, 2025 | 15.7 | 16.1 | 16.1 | 16.15 | 15.7 | 2.6M |
| July 02, 2025 | 15.6 | 15.7 | 15.7 | 15.75 | 15.55 | 874,170 |
| July 01, 2025 | 15.4 | 15.5 | 15.5 | 15.65 | 15.4 | 1.63M |
| June 30, 2025 | 15.65 | 15.4 | 15.4 | 15.7 | 15.35 | 1.57M |
| June 27, 2025 | 15.45 | 15.8 | 15.8 | 16.25 | 15.45 | 4.93M |
| June 26, 2025 | 15.15 | 15.35 | 15.35 | 15.7 | 15.15 | 1.44M |
| June 25, 2025 | 15.3 | 15.15 | 15.15 | 15.4 | 15 | 1.03M |
| June 24, 2025 | 14.95 | 15.3 | 15.3 | 15.3 | 14.9 | 1.67M |
| June 23, 2025 | 14.7 | 14.65 | 14.65 | 14.9 | 14.35 | 1.31M |
| June 20, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.45 | 5.43M |
| June 19, 2025 | 15.15 | 14.75 | 14.75 | 15.2 | 14.75 | 2.19M |
| June 18, 2025 | 15.1 | 15.15 | 15.15 | 15.3 | 15.1 | 750,593 |
| June 17, 2025 | 15.35 | 15.05 | 15.05 | 15.45 | 15 | 1.14M |
| June 16, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 15 | 973,077 |