14.05
-0.1(-0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 14.7 | 14.75 | 14.75 | 15.15 | 14.7 | 131,500 |
| July 24, 2025 | 14.7 | 14.7 | 14.7 | 14.7 | 14.6 | 19,148 |
| July 23, 2025 | 15 | 14.8 | 14.8 | 15 | 14.6 | 191,075 |
| July 22, 2025 | 15.7 | 15.45 | 14.7 | 15.8 | 15.4 | 155,166 |
| July 21, 2025 | 15.75 | 15.65 | 14.89 | 15.8 | 15.45 | 75,146 |
| July 18, 2025 | 15.7 | 15.75 | 14.99 | 15.75 | 15.65 | 27,103 |
| July 17, 2025 | 15.55 | 15.7 | 14.94 | 15.75 | 15.55 | 32,162 |
| July 16, 2025 | 15.5 | 15.55 | 14.8 | 15.75 | 15.45 | 31,035 |
| July 15, 2025 | 15.5 | 15.45 | 14.7 | 15.7 | 15.45 | 15,417 |
| July 14, 2025 | 15.7 | 15.6 | 14.84 | 15.75 | 15.6 | 10,361 |
| July 11, 2025 | 15.55 | 15.75 | 15.75 | 15.85 | 15.4 | 30,523 |
| July 10, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.45 | 21,205 |
| July 09, 2025 | 15.7 | 15.5 | 15.5 | 15.7 | 15.45 | 5,018 |
| July 08, 2025 | 15.45 | 15.7 | 15.7 | 15.7 | 15.3 | 23,003 |
| July 07, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.5 | 13,196 |
| July 04, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.5 | 16,003 |
| July 03, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.65 | 32,031 |
| July 02, 2025 | 15.5 | 15.65 | 15.65 | 15.65 | 15.5 | 20,072 |
| July 01, 2025 | 15.55 | 15.65 | 15.65 | 15.8 | 15.55 | 97,075 |
| June 30, 2025 | 15.55 | 15.3 | 15.3 | 15.55 | 15.15 | 29,373 |
| June 27, 2025 | 15.7 | 15.5 | 15.5 | 15.7 | 15.5 | 56,033 |
| June 26, 2025 | 15.3 | 15.45 | 15.45 | 15.9 | 15.3 | 85,097 |
| June 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15 | 34,130 |
| June 24, 2025 | 15.05 | 15.15 | 15.15 | 15.15 | 15 | 23,654 |
| June 23, 2025 | 14.75 | 14.75 | 14.75 | 14.85 | 14.7 | 54,015 |
| June 20, 2025 | 15 | 14.95 | 14.95 | 15 | 14.75 | 58,120 |
| June 19, 2025 | 15.25 | 14.95 | 14.95 | 15.25 | 14.95 | 70,006 |
| June 18, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.3 | 33,119 |
| June 17, 2025 | 15.25 | 15.4 | 15.4 | 15.4 | 15.25 | 28,005 |
| June 16, 2025 | 15.05 | 15.25 | 15.25 | 15.25 | 15.05 | 31,100 |
