13.25
-0.25(-1.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.35 | 13.5 | 13.5 | 13.6 | 13.35 | 413,433 |
| August 15, 2025 | 13.4 | 13.45 | 13.45 | 13.45 | 13.2 | 356,616 |
| August 14, 2025 | 13.75 | 13.3 | 13.3 | 13.9 | 13.3 | 1.31M |
| August 13, 2025 | 14.1 | 14.3 | 13.8 | 14.3 | 14 | 1.19M |
| August 12, 2025 | 13.95 | 14 | 13.51 | 14.1 | 13.7 | 746,201 |
| August 11, 2025 | 13.7 | 14.15 | 13.66 | 14.2 | 13.55 | 1.15M |
| August 08, 2025 | 13.85 | 13.7 | 13.7 | 14 | 13.5 | 840,005 |
| August 07, 2025 | 14.2 | 13.95 | 13.95 | 14.25 | 13.85 | 436,341 |
| August 06, 2025 | 14 | 14.1 | 14.1 | 14.1 | 13.85 | 322,356 |
| August 05, 2025 | 14.1 | 14 | 14 | 14.25 | 13.85 | 401,345 |
| August 04, 2025 | 13.5 | 13.95 | 13.95 | 13.95 | 13.4 | 705,695 |
| August 01, 2025 | 13.4 | 13.7 | 13.7 | 13.75 | 13.1 | 632,657 |
| July 31, 2025 | 13.65 | 13.45 | 13.45 | 13.75 | 13.35 | 636,478 |
| July 30, 2025 | 13.6 | 13.65 | 13.65 | 13.7 | 13.4 | 508,794 |
| July 29, 2025 | 13.6 | 13.55 | 13.55 | 13.6 | 13.4 | 467,078 |
| July 28, 2025 | 13.55 | 13.55 | 13.55 | 13.6 | 13.35 | 332,003 |
| July 25, 2025 | 13.55 | 13.5 | 13.5 | 13.55 | 13.4 | 391,114 |
| July 24, 2025 | 13.35 | 13.5 | 13.5 | 13.5 | 13.25 | 289,142 |
| July 23, 2025 | 13.1 | 13.35 | 13.35 | 13.35 | 13.1 | 329,779 |
| July 22, 2025 | 13.65 | 13 | 13 | 13.7 | 12.95 | 1.07M |
| July 21, 2025 | 13.45 | 13.65 | 13.65 | 13.75 | 13.45 | 660,827 |
| July 18, 2025 | 13.8 | 13.5 | 13.5 | 13.8 | 13.5 | 566,271 |
| July 17, 2025 | 13.55 | 13.7 | 13.7 | 13.75 | 13.5 | 589,864 |
| July 16, 2025 | 13.5 | 13.5 | 13.5 | 13.6 | 13.4 | 409,423 |
| July 15, 2025 | 13.4 | 13.55 | 13.55 | 13.65 | 13.35 | 727,104 |
| July 14, 2025 | 13.5 | 13.5 | 13.5 | 13.85 | 13.3 | 1.46M |
| July 11, 2025 | 13 | 13.5 | 13.5 | 13.65 | 12.95 | 1.19M |
| July 10, 2025 | 13.15 | 12.85 | 12.85 | 13.15 | 12.85 | 463,059 |
| July 09, 2025 | 13 | 13.05 | 13.05 | 13.4 | 12.95 | 761,608 |
| July 08, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 12.65 | 660,181 |
| July 07, 2025 | 13.1 | 13.1 | 13.1 | 13.15 | 12.75 | 537,379 |
| July 04, 2025 | 13.6 | 13.2 | 13.2 | 13.6 | 13.1 | 631,878 |
| July 03, 2025 | 13.15 | 13.6 | 13.6 | 13.6 | 13.15 | 568,614 |
| July 02, 2025 | 13.25 | 13.25 | 13.25 | 13.3 | 13.1 | 271,487 |
| July 01, 2025 | 13 | 13.25 | 13.25 | 13.25 | 13 | 243,681 |
| June 30, 2025 | 13.35 | 13 | 13 | 13.4 | 12.85 | 564,303 |
| June 27, 2025 | 13.25 | 13.35 | 13.35 | 13.35 | 13.1 | 413,511 |
| June 26, 2025 | 13.05 | 13.15 | 13.15 | 13.2 | 13.05 | 413,048 |
| June 25, 2025 | 13 | 13 | 13 | 13.05 | 12.9 | 200,285 |
| June 24, 2025 | 12.9 | 12.95 | 12.95 | 13.1 | 12.9 | 231,147 |
| June 23, 2025 | 13.1 | 12.8 | 12.8 | 13.1 | 12.5 | 612,114 |
| June 20, 2025 | 13.1 | 13.25 | 13.25 | 13.25 | 12.8 | 320,189 |
| June 19, 2025 | 13.4 | 13.05 | 13.05 | 13.4 | 13.05 | 287,732 |
| June 18, 2025 | 13.4 | 13.4 | 13.4 | 13.45 | 13.3 | 307,008 |
| June 17, 2025 | 13.45 | 13.45 | 13.45 | 13.55 | 13.3 | 321,416 |
| June 16, 2025 | 13.35 | 13.45 | 13.45 | 13.45 | 13.1 | 215,046 |
| June 13, 2025 | 13.65 | 13.3 | 13.3 | 13.65 | 13.2 | 621,343 |
| June 12, 2025 | 13.65 | 13.65 | 13.65 | 13.7 | 13.55 | 224,645 |
| June 11, 2025 | 13.55 | 13.65 | 13.65 | 13.7 | 13.55 | 273,031 |
| June 10, 2025 | 13.7 | 13.55 | 13.55 | 13.85 | 13.5 | 662,703 |
| June 09, 2025 | 13.55 | 13.75 | 13.75 | 13.75 | 13.35 | 531,048 |
| June 06, 2025 | 13.45 | 13.55 | 13.55 | 13.55 | 13.35 | 310,746 |
| June 05, 2025 | 13.45 | 13.45 | 13.45 | 13.65 | 13.35 | 299,813 |
| June 04, 2025 | 13.3 | 13.5 | 13.5 | 13.55 | 13.2 | 527,389 |
| June 03, 2025 | 13.2 | 13.2 | 13.2 | 13.35 | 13.05 | 519,290 |
| June 02, 2025 | 13.3 | 13.15 | 13.15 | 13.3 | 12.9 | 498,002 |
| May 29, 2025 | 13.5 | 13.45 | 13.45 | 13.5 | 13.15 | 622,030 |
| May 28, 2025 | 13.6 | 13.4 | 13.4 | 13.7 | 13.3 | 234,652 |
| May 27, 2025 | 13.85 | 13.55 | 13.55 | 13.85 | 13.3 | 773,510 |
| May 26, 2025 | 13.95 | 13.75 | 13.75 | 13.95 | 13.7 | 378,421 |
