12.55
+0.05(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.9 | 12.5 | 12.5 | 12.9 | 12.3 | 785,607 |
| September 25, 2025 | 12.85 | 12.9 | 12.9 | 13.1 | 12.65 | 502,195 |
| September 24, 2025 | 12.65 | 12.85 | 12.85 | 12.9 | 12.65 | 565,269 |
| September 23, 2025 | 13.05 | 12.8 | 12.8 | 13.05 | 12.7 | 610,447 |
| September 22, 2025 | 13.25 | 12.95 | 12.95 | 13.25 | 12.9 | 544,838 |
| September 19, 2025 | 13.1 | 13.15 | 13.15 | 13.15 | 12.8 | 611,277 |
| September 18, 2025 | 12.6 | 13.1 | 13.1 | 13.45 | 12.6 | 1.44M |
| September 17, 2025 | 12.35 | 12.55 | 12.55 | 12.6 | 12.35 | 526,002 |
| September 16, 2025 | 12.35 | 12.3 | 12.3 | 12.4 | 12.2 | 247,516 |
| September 15, 2025 | 12.4 | 12.3 | 12.3 | 12.45 | 12.15 | 291,840 |
| September 12, 2025 | 12.25 | 12.4 | 12.4 | 12.4 | 12.25 | 347,238 |
| September 11, 2025 | 12.55 | 12.2 | 12.2 | 12.65 | 12.15 | 1.19M |
| September 10, 2025 | 12.75 | 12.55 | 12.55 | 12.8 | 12.5 | 525,760 |
| September 09, 2025 | 12.95 | 12.7 | 12.7 | 12.95 | 12.65 | 520,228 |
| September 08, 2025 | 12.95 | 12.95 | 12.95 | 13.05 | 12.75 | 514,820 |
| September 05, 2025 | 12.85 | 12.9 | 12.9 | 12.95 | 12.6 | 511,383 |
| September 04, 2025 | 12.65 | 12.75 | 12.75 | 12.75 | 12.55 | 272,868 |
| September 03, 2025 | 12.45 | 12.55 | 12.55 | 12.65 | 12.45 | 516,808 |
| September 02, 2025 | 12.65 | 12.5 | 12.5 | 12.65 | 12.35 | 463,786 |
| September 01, 2025 | 12.9 | 12.5 | 12.5 | 12.9 | 12.4 | 701,394 |
| August 29, 2025 | 13 | 12.9 | 12.9 | 13.05 | 12.7 | 630,452 |
| August 28, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.75 | 321,361 |
| August 27, 2025 | 12.85 | 12.8 | 12.8 | 12.95 | 12.8 | 312,852 |
| August 26, 2025 | 12.9 | 12.75 | 12.75 | 12.95 | 12.75 | 309,926 |
| August 25, 2025 | 12.9 | 12.9 | 12.9 | 13.15 | 12.9 | 338,017 |
| August 22, 2025 | 13.15 | 12.75 | 12.75 | 13.15 | 12.75 | 685,598 |
| August 21, 2025 | 12.95 | 13.2 | 13.2 | 13.25 | 12.95 | 623,513 |
| August 20, 2025 | 13.15 | 12.9 | 12.9 | 13.15 | 12.85 | 805,143 |
| August 19, 2025 | 13.55 | 13.15 | 13.15 | 13.6 | 13.15 | 1.3M |
| 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 |
