13.05
-0.1(-0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.1 | 13.15 | 13.15 | 13.2 | 12.95 | 1.18M |
| August 15, 2025 | 13.25 | 13.15 | 13.15 | 13.25 | 13.05 | 549,851 |
| August 14, 2025 | 13.05 | 13.15 | 13.15 | 13.2 | 13 | 1.05M |
| August 13, 2025 | 12.9 | 12.9 | 12.9 | 13.05 | 12.75 | 783,819 |
| August 12, 2025 | 12.9 | 12.8 | 12.8 | 13.05 | 12.75 | 723,165 |
| August 11, 2025 | 13.25 | 13 | 13 | 13.25 | 12.8 | 641,657 |
| August 08, 2025 | 13.1 | 13.25 | 13.25 | 13.35 | 13.1 | 418,156 |
| August 07, 2025 | 13.6 | 13.25 | 13.25 | 13.6 | 13.1 | 582,846 |
| August 06, 2025 | 13.1 | 13.5 | 13.5 | 13.55 | 13.1 | 783,035 |
| August 05, 2025 | 13.3 | 13.15 | 13.15 | 13.3 | 13.1 | 355,172 |
| August 04, 2025 | 13.1 | 13.25 | 13.25 | 13.3 | 12.8 | 532,481 |
| August 01, 2025 | 12.55 | 13.15 | 13.15 | 13.15 | 12.45 | 582,614 |
| July 31, 2025 | 13.2 | 12.75 | 12.75 | 13.2 | 12.75 | 795,687 |
| July 30, 2025 | 13.05 | 13.25 | 13.25 | 13.25 | 13 | 375,724 |
| July 29, 2025 | 13 | 13 | 13 | 13.2 | 13 | 421,634 |
| July 28, 2025 | 12.7 | 13.1 | 13.1 | 13.15 | 12.6 | 717,986 |
| July 25, 2025 | 12.7 | 12.75 | 12.75 | 12.75 | 12.55 | 375,245 |
| July 24, 2025 | 12.8 | 12.7 | 12.7 | 12.85 | 12.5 | 457,592 |
| July 23, 2025 | 12.5 | 12.8 | 12.8 | 12.9 | 12.5 | 357,322 |
| July 22, 2025 | 12.95 | 12.55 | 12.55 | 13.1 | 12.4 | 946,307 |
| July 21, 2025 | 13.05 | 12.95 | 12.95 | 13.05 | 12.9 | 298,550 |
| July 18, 2025 | 13.3 | 13.05 | 13.05 | 13.3 | 12.95 | 508,215 |
| July 17, 2025 | 13.15 | 13.25 | 13.25 | 13.3 | 13.1 | 337,301 |
| July 16, 2025 | 13.05 | 13.15 | 13.15 | 13.15 | 13 | 430,380 |
| July 15, 2025 | 13.4 | 13.35 | 12.95 | 13.45 | 13.25 | 588,202 |
| July 14, 2025 | 13.35 | 13.3 | 12.9 | 13.55 | 13.25 | 357,689 |
| July 11, 2025 | 13.2 | 13.35 | 13.35 | 13.45 | 13.1 | 575,275 |
| July 10, 2025 | 13.25 | 13.15 | 13.15 | 13.35 | 13.1 | 497,573 |
| July 09, 2025 | 13.1 | 13.25 | 13.25 | 13.3 | 13.1 | 227,220 |
| July 08, 2025 | 13.1 | 13.15 | 13.15 | 13.15 | 12.9 | 454,270 |
| July 07, 2025 | 13.45 | 13.3 | 13.3 | 13.45 | 13.1 | 325,495 |
| July 04, 2025 | 13.8 | 13.35 | 13.35 | 13.8 | 13.3 | 389,096 |
| July 03, 2025 | 13.65 | 13.75 | 13.75 | 13.8 | 13.6 | 474,756 |
| July 02, 2025 | 13.55 | 13.55 | 13.55 | 13.7 | 13.5 | 364,784 |
| July 01, 2025 | 13.65 | 13.65 | 13.65 | 13.7 | 13.55 | 234,166 |
| June 30, 2025 | 14 | 13.5 | 13.5 | 14 | 13.5 | 552,918 |
| June 27, 2025 | 13.75 | 13.9 | 13.9 | 14 | 13.7 | 802,232 |
| June 26, 2025 | 13.6 | 13.65 | 13.65 | 13.8 | 13.6 | 568,551 |
| June 25, 2025 | 13.5 | 13.6 | 13.6 | 13.6 | 13.4 | 337,929 |
| June 24, 2025 | 13.1 | 13.5 | 13.5 | 13.5 | 13.1 | 1.04M |
| June 23, 2025 | 13.3 | 13.1 | 13.1 | 13.3 | 13 | 776,671 |
| June 20, 2025 | 13.55 | 13.45 | 13.45 | 13.55 | 13.05 | 598,708 |
| June 19, 2025 | 13.6 | 13.6 | 13.6 | 13.65 | 13.35 | 671,810 |
| June 18, 2025 | 13.65 | 13.7 | 13.7 | 13.8 | 13.5 | 356,838 |
| June 17, 2025 | 13.55 | 13.7 | 13.7 | 13.85 | 13.55 | 343,161 |
| June 16, 2025 | 13.5 | 13.6 | 13.6 | 13.7 | 13.4 | 530,059 |
| June 13, 2025 | 13.85 | 13.5 | 13.5 | 13.85 | 13.5 | 931,093 |
| June 12, 2025 | 14.05 | 13.9 | 13.9 | 14.15 | 13.8 | 713,403 |
| June 11, 2025 | 14.5 | 14.1 | 14.1 | 14.5 | 13.8 | 1.75M |
| June 10, 2025 | 14.6 | 14.7 | 14.7 | 14.9 | 14.6 | 720,121 |
| June 09, 2025 | 14.65 | 14.55 | 14.55 | 14.95 | 14.45 | 498,179 |
| June 06, 2025 | 14.55 | 14.55 | 14.55 | 14.65 | 14.45 | 335,518 |
| June 05, 2025 | 14.8 | 14.55 | 14.55 | 14.9 | 14.5 | 474,280 |
| June 04, 2025 | 14.7 | 14.85 | 14.85 | 14.9 | 14.65 | 567,287 |
| June 03, 2025 | 14.7 | 14.7 | 14.7 | 14.8 | 14.5 | 466,013 |
| June 02, 2025 | 15 | 14.65 | 14.65 | 15.1 | 14.45 | 550,755 |
| May 29, 2025 | 15.35 | 15.05 | 15.05 | 15.35 | 14.8 | 680,519 |
| May 28, 2025 | 15.5 | 15.2 | 15.2 | 15.6 | 15.05 | 717,438 |
| May 27, 2025 | 15.6 | 15.45 | 15.45 | 15.75 | 15.3 | 462,916 |
| May 26, 2025 | 15.65 | 15.6 | 15.6 | 15.8 | 15.5 | 392,012 |
