13.55
-0.1(-0.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 13.65 | 13.55 | 13.55 | 13.7 | 13.5 | 61,436 |
| October 20, 2025 | 13.7 | 13.65 | 13.65 | 13.7 | 13.5 | 55,105 |
| October 17, 2025 | 13.65 | 13.7 | 13.7 | 13.85 | 13.6 | 28,026 |
| October 16, 2025 | 13.55 | 13.65 | 13.65 | 13.65 | 13.5 | 46,142 |
| October 15, 2025 | 13.7 | 13.55 | 13.55 | 13.75 | 13.55 | 56,000 |
| October 14, 2025 | 13.8 | 13.7 | 13.7 | 13.95 | 13.65 | 60,948 |
| October 13, 2025 | 13.9 | 13.8 | 13.8 | 14 | 13.75 | 70,180 |
| October 09, 2025 | 14.1 | 13.95 | 13.95 | 14.3 | 13.9 | 41,363 |
| October 08, 2025 | 13.85 | 13.85 | 13.85 | 13.9 | 13.85 | 12,036 |
| October 07, 2025 | 13.85 | 13.85 | 13.85 | 13.9 | 13.8 | 76,000 |
| October 03, 2025 | 13.9 | 13.85 | 13.85 | 13.9 | 13.85 | 31,799 |
| October 02, 2025 | 13.95 | 13.9 | 13.9 | 14 | 13.9 | 31,201 |
| October 01, 2025 | 14 | 14 | 14 | 14.05 | 14 | 11,000 |
| September 30, 2025 | 14 | 14 | 14 | 14 | 13.95 | 17,601 |
| September 29, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0 |
| September 26, 2025 | 14.05 | 13.9 | 13.9 | 14.1 | 13.85 | 48,000 |
| September 25, 2025 | 14 | 14.05 | 14.05 | 14.15 | 14 | 21,387 |
| September 24, 2025 | 14 | 14 | 14 | 14 | 13.95 | 17,739 |
| September 23, 2025 | 14.1 | 14 | 14 | 14.1 | 13.95 | 21,050 |
| September 22, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.95 | 59,054 |
| September 19, 2025 | 14.55 | 14.05 | 14.05 | 14.55 | 13.9 | 110,010 |
| September 18, 2025 | 14.5 | 14.3 | 14.3 | 14.6 | 14.3 | 53,000 |
| September 17, 2025 | 14.5 | 14.5 | 14.5 | 14.7 | 14.5 | 119,000 |
| September 16, 2025 | 14.25 | 14.5 | 14.5 | 14.5 | 14.1 | 120,000 |
| September 15, 2025 | 13.95 | 14.3 | 14.3 | 14.3 | 13.95 | 36,000 |
| September 12, 2025 | 14 | 14.1 | 14.1 | 14.2 | 14 | 34,255 |
| September 11, 2025 | 13.9 | 14 | 14 | 14.05 | 13.9 | 47,098 |
| September 10, 2025 | 14 | 14 | 14 | 14.1 | 13.9 | 65,093 |
| September 09, 2025 | 14.05 | 14.05 | 14.05 | 14.1 | 14 | 17,057 |
| September 08, 2025 | 14.2 | 14.05 | 14.05 | 14.2 | 14 | 55,660 |
| September 05, 2025 | 14.4 | 14.15 | 14.15 | 14.45 | 14.15 | 63,502 |
| September 04, 2025 | 13.75 | 14.3 | 14.3 | 14.4 | 13.75 | 245,433 |
| September 03, 2025 | 13.65 | 13.6 | 13.6 | 13.7 | 13.6 | 24,820 |
| September 02, 2025 | 13.65 | 13.65 | 13.65 | 13.7 | 13.6 | 54,020 |
| September 01, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.55 | 55,800 |
| August 29, 2025 | 13.7 | 13.65 | 13.65 | 13.8 | 13.6 | 97,810 |
| August 28, 2025 | 13.7 | 13.7 | 13.7 | 13.8 | 13.7 | 62,000 |
| August 27, 2025 | 13.85 | 13.75 | 13.75 | 13.85 | 13.65 | 72,000 |
| August 26, 2025 | 13.75 | 13.65 | 13.65 | 13.8 | 13.65 | 98,000 |
| August 25, 2025 | 13.75 | 13.8 | 13.8 | 13.8 | 13.65 | 107,243 |
| August 22, 2025 | 13.9 | 13.8 | 13.8 | 13.9 | 13.75 | 174,004 |
| August 21, 2025 | 14.2 | 14.05 | 14.05 | 14.2 | 13.9 | 89,264 |
| August 20, 2025 | 14 | 13.9 | 13.9 | 14.25 | 13.9 | 135,079 |
| August 19, 2025 | 14.15 | 14 | 14 | 14.15 | 13.95 | 130,147 |
| August 18, 2025 | 14.1 | 14.15 | 14.15 | 14.3 | 14.05 | 77,020 |
| August 15, 2025 | 14.15 | 14.2 | 14.2 | 14.3 | 14 | 58,000 |
| August 14, 2025 | 14.1 | 14.15 | 14.15 | 14.3 | 14.1 | 28,200 |
| August 13, 2025 | 14.1 | 14.1 | 14.1 | 14.2 | 14.1 | 39,010 |
| August 12, 2025 | 14.05 | 14.1 | 14.1 | 14.25 | 14.05 | 46,784 |
| August 11, 2025 | 14.45 | 14.15 | 14.15 | 14.45 | 14 | 146,168 |
| August 08, 2025 | 14.55 | 14.45 | 14.45 | 14.6 | 14.45 | 54,000 |
| August 07, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.4 | 60,011 |
| August 06, 2025 | 14.45 | 14.5 | 14.5 | 14.5 | 14.4 | 59,200 |
| August 05, 2025 | 14.55 | 14.45 | 14.45 | 14.55 | 14.4 | 291,019 |
| August 04, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14 | 205,408 |
| August 01, 2025 | 14.45 | 14.55 | 14.55 | 14.75 | 14.4 | 345,083 |
| July 31, 2025 | 14.55 | 14.7 | 14.7 | 14.75 | 14.5 | 28,437 |
| July 30, 2025 | 14.55 | 14.75 | 14.75 | 14.75 | 14.55 | 18,011 |
| July 29, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.5 | 243,740 |
| July 28, 2025 | 14.9 | 14.85 | 14.85 | 15 | 14.75 | 33,222 |