12.95
+0.05(+0.39%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |