14.20
-0.4(-2.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.35 | 14.2 | 14.2 | 14.35 | 14.1 | 21,091 |
| September 25, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.55 | 19,696 |
| September 24, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.5 | 33,771 |
| September 23, 2025 | 14.45 | 14.5 | 14.5 | 14.5 | 14.3 | 19,000 |
| September 22, 2025 | 14.35 | 14.45 | 14.45 | 14.45 | 14.3 | 17,836 |
| September 19, 2025 | 14.75 | 14.3 | 14.3 | 14.75 | 14.25 | 23,300 |
| September 18, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.3 | 29,150 |
| September 17, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.2 | 42,195 |
| September 16, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.3 | 7,000 |
| September 15, 2025 | 14.25 | 14.3 | 14.3 | 14.7 | 14.2 | 42,297 |
| September 12, 2025 | 14.4 | 14.25 | 14.25 | 14.6 | 14.25 | 43,503 |
| September 11, 2025 | 14.8 | 14.4 | 14.4 | 14.8 | 14.05 | 48,250 |
| September 10, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.7 | 14,071 |
| September 09, 2025 | 14.7 | 14.7 | 14.7 | 14.95 | 14.6 | 104,562 |
| September 08, 2025 | 14.75 | 14.55 | 14.55 | 15.15 | 14.45 | 98,856 |
| September 05, 2025 | 14.7 | 14.55 | 14.55 | 14.8 | 14.5 | 45,083 |
| September 04, 2025 | 14.45 | 14.6 | 14.6 | 14.9 | 14.45 | 34,445 |
| September 03, 2025 | 14.55 | 14.3 | 14.3 | 14.6 | 14.25 | 47,363 |
| September 02, 2025 | 15.1 | 14.55 | 14.55 | 15.1 | 14.5 | 75,598 |
| September 01, 2025 | 15.5 | 14.8 | 14.8 | 15.5 | 14.75 | 64,032 |
| August 29, 2025 | 15.1 | 14.75 | 14.75 | 15.25 | 14.55 | 109,221 |
| August 28, 2025 | 15.25 | 15.05 | 15.05 | 15.25 | 15.05 | 52,384 |
| August 27, 2025 | 15 | 15.35 | 15.35 | 15.5 | 15 | 30,834 |
| August 26, 2025 | 15.15 | 15.1 | 15.1 | 15.3 | 15.05 | 26,631 |
| August 25, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15.1 | 34,197 |
| August 22, 2025 | 15.75 | 15.25 | 15.25 | 15.75 | 15.25 | 16,340 |
| August 21, 2025 | 15.1 | 15.3 | 15.3 | 15.55 | 15.1 | 23,216 |
| August 20, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.25 | 25,150 |
| August 19, 2025 | 16.1 | 15.6 | 15.6 | 16.1 | 15.5 | 86,792 |
| August 18, 2025 | 16 | 16.1 | 16.1 | 16.3 | 15.9 | 141,608 |
| August 15, 2025 | 16.1 | 16.05 | 16.05 | 16.8 | 16.05 | 90,881 |
| August 14, 2025 | 15.9 | 16.1 | 16.1 | 16.1 | 15.55 | 92,806 |
| August 13, 2025 | 16.2 | 15.75 | 15.75 | 16.85 | 15.75 | 102,125 |
| August 12, 2025 | 15.55 | 15.9 | 15.9 | 15.9 | 15.1 | 133,449 |
| August 11, 2025 | 16 | 15.6 | 15.6 | 16 | 15.55 | 55,152 |
| August 08, 2025 | 16.4 | 16 | 16 | 17.45 | 15.85 | 154,847 |
| August 07, 2025 | 16.6 | 16.25 | 16.25 | 16.9 | 15.8 | 87,370 |
| August 06, 2025 | 16.65 | 16.85 | 16.85 | 17.1 | 16.6 | 139,104 |
| August 05, 2025 | 16.85 | 16.4 | 16.4 | 17.5 | 16.1 | 296,824 |
| August 04, 2025 | 16 | 17.25 | 17.25 | 17.25 | 15.2 | 588,882 |
| August 01, 2025 | 14.1 | 15.7 | 15.7 | 15.7 | 14.1 | 190,621 |
| July 31, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.1 | 24,550 |
| July 30, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.35 | 10,073 |
| July 29, 2025 | 14.8 | 14.6 | 14.6 | 14.8 | 14.6 | 18,137 |
| July 28, 2025 | 14.35 | 14.9 | 14.9 | 15.05 | 14.2 | 41,640 |
| July 25, 2025 | 14.7 | 14.35 | 14.35 | 14.85 | 14.3 | 25,460 |
| July 24, 2025 | 14.9 | 14.7 | 14.7 | 15.15 | 14.65 | 26,611 |
| July 23, 2025 | 14.5 | 14.8 | 14.8 | 14.8 | 14.35 | 46,025 |
| July 22, 2025 | 14.7 | 14.4 | 14.4 | 14.8 | 14.1 | 42,701 |
| July 21, 2025 | 14.35 | 14.1 | 14.1 | 14.4 | 14 | 14,380 |
| July 18, 2025 | 14.9 | 14.3 | 14.3 | 14.9 | 14.2 | 32,422 |
| July 17, 2025 | 14.1 | 14.15 | 14.15 | 14.55 | 13.7 | 32,504 |
| July 16, 2025 | 14.1 | 14.35 | 14.35 | 14.9 | 14.1 | 19,530 |
| July 15, 2025 | 14.1 | 14.2 | 14.2 | 15.15 | 13.9 | 40,035 |
| July 14, 2025 | 14.3 | 14.1 | 14.1 | 14.5 | 14 | 23,015 |
| July 11, 2025 | 14.7 | 14.5 | 14.5 | 15.2 | 14.1 | 95,505 |
| July 10, 2025 | 13.9 | 14.7 | 14.7 | 14.7 | 13.9 | 110,096 |
| July 09, 2025 | 13.5 | 13.4 | 13.4 | 13.55 | 13.4 | 19,149 |
| July 08, 2025 | 13.6 | 13.8 | 13.8 | 13.8 | 13.6 | 19,003 |
| July 07, 2025 | 14.55 | 14.05 | 14.05 | 14.55 | 14.05 | 5,377 |