14.32
-0.2919(-2.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
| September 24, 2025 | 14.55 | 14.32 | 14.32 | 14.59 | 14.29 | 209,466 |
| September 23, 2025 | 14.66 | 14.61 | 14.61 | 14.78 | 14.58 | 187,381 |
| September 22, 2025 | 14.66 | 14.66 | 14.66 | 14.84 | 14.63 | 165,179 |
| September 19, 2025 | 14.61 | 14.64 | 14.64 | 14.83 | 14.61 | 155,426 |
| September 18, 2025 | 14.72 | 14.93 | 14.93 | 14.98 | 14.59 | 150,632 |
| September 17, 2025 | 15.21 | 14.72 | 14.72 | 15.21 | 14.69 | 387,341 |
| September 16, 2025 | 14.16 | 15.21 | 15.21 | 15.22 | 13.89 | 640,179 |
| September 15, 2025 | 14.15 | 13.84 | 13.84 | 14.15 | 13.73 | 333,813 |
| September 12, 2025 | 14.53 | 14.21 | 14.21 | 14.63 | 14.15 | 405,352 |
| September 11, 2025 | 14.92 | 14.53 | 14.53 | 14.92 | 14.53 | 140,960 |
| September 10, 2025 | 14.69 | 14.67 | 14.67 | 14.7 | 14.66 | 133,264 |
| September 09, 2025 | 14.84 | 14.87 | 14.87 | 14.87 | 14.69 | 103,611 |
| September 08, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.73 | 107,453 |
| September 05, 2025 | 14.83 | 14.83 | 14.83 | 14.87 | 14.81 | 76,308 |
| September 04, 2025 | 14.9 | 14.83 | 14.83 | 14.99 | 14.83 | 81,455 |
| September 03, 2025 | 14.78 | 14.9 | 14.9 | 14.9 | 14.78 | 97,157 |
| September 02, 2025 | 14.89 | 14.78 | 14.78 | 14.98 | 14.75 | 141,395 |
| September 01, 2025 | 15.09 | 14.89 | 14.89 | 15.13 | 14.79 | 98,171 |
| August 29, 2025 | 15.1 | 15.1 | 15.1 | 15.13 | 15.06 | 103,293 |
| August 28, 2025 | 15.3 | 15.1 | 15.1 | 15.36 | 15.09 | 83,055 |
| August 27, 2025 | 14.9 | 15.24 | 15.24 | 15.9 | 14.9 | 240,279 |
| August 26, 2025 | 14.87 | 14.9 | 14.9 | 15.04 | 14.76 | 107,776 |
| August 25, 2025 | 9.74 | 9.7 | 9.7 | 9.74 | 9.67 | 110,907 |
| August 22, 2025 | 9.88 | 9.71 | 9.71 | 9.88 | 9.71 | 113,624 |
| August 21, 2025 | 9.72 | 9.81 | 9.81 | 9.91 | 9.61 | 297,536 |
| August 20, 2025 | 9.71 | 9.6 | 9.6 | 9.79 | 9.6 | 266,893 |
| August 19, 2025 | 9.8 | 9.71 | 9.71 | 9.8 | 9.65 | 195,813 |
| August 18, 2025 | 9.7 | 9.8 | 9.8 | 9.81 | 9.65 | 320,010 |
| August 15, 2025 | 9.85 | 9.7 | 9.7 | 9.89 | 9.66 | 532,098 |
| August 14, 2025 | 10.25 | 9.85 | 9.85 | 10.25 | 9.7 | 1.03M |
| August 13, 2025 | 10.6 | 10.55 | 10.55 | 10.95 | 10.5 | 182,094 |
| August 12, 2025 | 10.4 | 10.6 | 10.6 | 10.75 | 10.4 | 135,794 |
| August 11, 2025 | 10.95 | 10.6 | 10.6 | 10.95 | 10.2 | 166,957 |
| August 08, 2025 | 10.8 | 10.95 | 10.95 | 10.95 | 10.7 | 246,220 |
| August 07, 2025 | 10.55 | 10.85 | 10.85 | 10.9 | 10.55 | 211,128 |
| August 06, 2025 | 10.65 | 10.55 | 10.55 | 10.8 | 10.45 | 151,712 |
| August 05, 2025 | 10.6 | 10.7 | 10.7 | 10.75 | 10.4 | 219,239 |
| August 04, 2025 | 10.25 | 10.55 | 10.55 | 10.6 | 10.2 | 127,092 |
| August 01, 2025 | 10.4 | 10.3 | 10.3 | 10.55 | 10.25 | 343,268 |
| July 31, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.4 | 167,766 |
| July 30, 2025 | 10.85 | 10.7 | 10.7 | 11.2 | 10.6 | 226,217 |
| July 29, 2025 | 10.45 | 10.85 | 10.85 | 11.35 | 10.45 | 491,009 |
| July 28, 2025 | 10.3 | 10.45 | 10.45 | 10.55 | 10.25 | 117,531 |
| July 25, 2025 | 10.55 | 10.4 | 10.4 | 10.55 | 10.35 | 106,027 |
| July 24, 2025 | 10.7 | 10.6 | 10.6 | 10.75 | 10.5 | 70,180 |
| July 23, 2025 | 10.3 | 10.7 | 10.7 | 10.95 | 10.2 | 206,480 |
| July 22, 2025 | 10.65 | 10.15 | 10.15 | 10.65 | 10.15 | 148,234 |
| July 21, 2025 | 10.4 | 10.6 | 10.6 | 10.6 | 10.4 | 88,641 |
| July 18, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.45 | 108,763 |
| July 17, 2025 | 10.65 | 10.6 | 10.6 | 10.75 | 10.35 | 210,440 |
| July 16, 2025 | 11 | 10.75 | 10.75 | 11 | 10.65 | 177,907 |
| July 15, 2025 | 10.7 | 10.65 | 10.65 | 10.85 | 10.55 | 263,690 |
| July 14, 2025 | 11.1 | 10.7 | 10.7 | 11.25 | 10.7 | 640,553 |
| July 11, 2025 | 10.1 | 10.95 | 10.95 | 10.95 | 10.1 | 527,017 |
| July 10, 2025 | 9.79 | 9.99 | 9.99 | 10 | 9.79 | 173,795 |
| July 09, 2025 | 9.87 | 9.72 | 9.72 | 9.88 | 9.65 | 170,665 |
| July 08, 2025 | 9.93 | 9.85 | 9.85 | 10 | 9.52 | 263,085 |
| July 07, 2025 | 10.15 | 9.96 | 9.96 | 10.2 | 9.9 | 168,383 |
| July 04, 2025 | 10.5 | 10.15 | 10.15 | 10.5 | 10.15 | 228,532 |