14.05
-0.25(-1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 14.3 | 14.05 | 14.05 | 14.3 | 14 | 35,291 |
| September 08, 2025 | 14.3 | 14.3 | 14.3 | 14.5 | 14.3 | 29,660 |
| September 05, 2025 | 14.3 | 14 | 14 | 14.3 | 14 | 33,508 |
| September 04, 2025 | 14.1 | 14.3 | 14.3 | 14.45 | 14.1 | 16,284 |
| September 03, 2025 | 14 | 14.4 | 14.4 | 14.4 | 14 | 48,605 |
| September 02, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 4,321 |
| September 01, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.65 | 12,487 |
| August 29, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.75 | 4,931 |
| August 28, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 17,138 |
| August 27, 2025 | 15.6 | 15.1 | 15.1 | 15.6 | 15.1 | 10,695 |
| August 26, 2025 | 15.5 | 15.6 | 15.6 | 15.6 | 15.5 | 9,637 |
| August 25, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0 |
| August 22, 2025 | 15 | 15.6 | 15.6 | 15.85 | 15 | 15,913 |
| August 21, 2025 | 16.05 | 15.6 | 15.6 | 16.05 | 15.55 | 8,999 |
| August 20, 2025 | 15.1 | 16.05 | 16.05 | 16.05 | 15.1 | 6,932 |
| August 19, 2025 | 16.5 | 16.45 | 16.45 | 16.5 | 16.45 | 17,359 |
| August 18, 2025 | 15.55 | 15.2 | 15.2 | 15.55 | 15.1 | 6,231 |
| August 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 13,454 |
| August 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 4,373 |
| August 13, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.5 | 9,211 |
| August 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 7,130 |
| August 11, 2025 | 16.2 | 15.75 | 15.75 | 16.6 | 15.75 | 20,054 |
| August 08, 2025 | 15.5 | 15.75 | 15.75 | 15.75 | 15.4 | 26,455 |
| August 07, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 13,693 |
| August 06, 2025 | 14.6 | 15.15 | 15.15 | 15.15 | 14.6 | 52,270 |
| August 05, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.5 | 33,881 |
| August 04, 2025 | 13.1 | 14.5 | 14.5 | 14.5 | 13.1 | 55,273 |
| August 01, 2025 | 13.35 | 13.4 | 13.4 | 13.4 | 13.3 | 75,416 |
| July 31, 2025 | 13.6 | 13.4 | 13.4 | 13.6 | 13.4 | 10,878 |
| July 30, 2025 | 13.65 | 13.7 | 13.7 | 13.7 | 13.65 | 4,114 |
| July 29, 2025 | 13.4 | 13.45 | 13.45 | 13.45 | 13.4 | 7,959 |
| July 28, 2025 | 13.15 | 13.4 | 13.4 | 13.4 | 13.15 | 20,564 |
| July 25, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.2 | 38,292 |
| July 24, 2025 | 13.55 | 13.3 | 13.3 | 13.55 | 13.3 | 77,850 |
| July 23, 2025 | 13.7 | 13.55 | 13.55 | 13.8 | 13.55 | 89,018 |
| July 22, 2025 | 13.85 | 13.7 | 13.7 | 13.85 | 13.7 | 50,480 |
| July 21, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 137,646 |
| July 18, 2025 | 13.9 | 13.85 | 13.85 | 13.9 | 13.8 | 43,630 |
| July 17, 2025 | 14 | 13.75 | 13.75 | 14 | 13.75 | 24,879 |
| July 16, 2025 | 14 | 13.75 | 13.75 | 14 | 13.75 | 102,076 |
| July 15, 2025 | 14.25 | 14 | 14 | 14.25 | 14 | 12,799 |
| July 14, 2025 | 14.3 | 13.85 | 13.85 | 14.3 | 13.85 | 58,447 |
| July 11, 2025 | 14.85 | 14.35 | 14.35 | 14.85 | 14.3 | 19,635 |
| July 10, 2025 | 14.5 | 14.25 | 14.25 | 14.5 | 14.1 | 68,510 |
| July 09, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 68,872 |
| July 08, 2025 | 14.7 | 14.8 | 14.8 | 15 | 14.7 | 18,274 |
| July 07, 2025 | 15.4 | 15 | 15 | 15.4 | 15 | 18,696 |
| July 04, 2025 | 14.8 | 15 | 15 | 15.8 | 14.8 | 102,019 |
| July 03, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.75 | 201,686 |
| July 02, 2025 | 14.6 | 15.8 | 15.8 | 16.7 | 14.6 | 874,644 |
| July 01, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 193,191 |
| June 30, 2025 | 18 | 18 | 18 | 18 | 18 | 75,893 |
| June 27, 2025 | 19.95 | 19.95 | 19.95 | 20.1 | 19.95 | 15,279 |
| June 26, 2025 | 19.9 | 19.95 | 19.95 | 20.25 | 19.9 | 18,721 |
| June 25, 2025 | 21.2 | 19.8 | 19.8 | 21.2 | 19.8 | 84,548 |
| June 24, 2025 | 19.4 | 21.25 | 21.25 | 21.3 | 19.2 | 65,736 |
| June 23, 2025 | 19.5 | 19.4 | 19.4 | 19.5 | 19.25 | 16,563 |
| June 20, 2025 | 19.3 | 19.1 | 19.1 | 19.4 | 19.1 | 55,630 |
| June 19, 2025 | 19.4 | 19.5 | 19.5 | 19.5 | 19.25 | 39,912 |
| June 18, 2025 | 19.8 | 19.6 | 19.6 | 19.85 | 19.55 | 19,165 |