14.75
-0.45(-2.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.2 | 14.75 | 14.75 | 15.2 | 14.7 | 24,323 |
| September 25, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15.2 | 12,987 |
| September 24, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15 | 14,872 |
| September 23, 2025 | 15.75 | 15.25 | 15.25 | 15.75 | 15.1 | 30,764 |
| September 22, 2025 | 15.6 | 15.65 | 15.65 | 15.7 | 15.6 | 8,670 |
| September 19, 2025 | 15 | 15.4 | 15.4 | 15.5 | 15 | 40,030 |
| September 18, 2025 | 15 | 15.05 | 15.05 | 15.3 | 15 | 22,940 |
| September 17, 2025 | 15 | 14.95 | 14.95 | 15 | 14.9 | 8,109 |
| September 16, 2025 | 14.55 | 15 | 15 | 15 | 14.55 | 24,651 |
| September 15, 2025 | 15.05 | 14.55 | 14.55 | 15.1 | 14.5 | 92,895 |
| September 12, 2025 | 15.4 | 15.3 | 15.3 | 15.4 | 15.2 | 22,874 |
| September 11, 2025 | 15.4 | 15.35 | 15.35 | 15.75 | 15 | 47,162 |
| September 10, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.3 | 22,434 |
| September 09, 2025 | 15.5 | 15.6 | 15.6 | 15.6 | 15.4 | 16,400 |
| September 08, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.4 | 19,300 |
| September 05, 2025 | 15.5 | 15.55 | 15.55 | 15.65 | 15.5 | 14,103 |
| September 04, 2025 | 16.25 | 15.8 | 15.8 | 16.25 | 15.4 | 44,204 |
| September 03, 2025 | 15.7 | 15.8 | 15.8 | 15.95 | 15.55 | 21,709 |
| September 02, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.5 | 19,191 |
| September 01, 2025 | 15.85 | 15.5 | 15.5 | 15.9 | 15.5 | 44,630 |
| August 29, 2025 | 15.95 | 15.85 | 15.85 | 15.95 | 15.6 | 15,192 |
| August 28, 2025 | 15.75 | 15.9 | 15.9 | 15.9 | 15.75 | 21,581 |
| August 27, 2025 | 15.65 | 16 | 16 | 16.2 | 15.6 | 68,791 |
| August 26, 2025 | 15.9 | 15.7 | 15.7 | 15.95 | 15.65 | 27,023 |
| August 25, 2025 | 16.1 | 15.9 | 15.9 | 16.15 | 15.8 | 52,330 |
| August 22, 2025 | 16.25 | 15.95 | 15.95 | 16.25 | 15.6 | 52,450 |
| August 21, 2025 | 15.6 | 16.25 | 16.25 | 17 | 15.6 | 49,544 |
| August 20, 2025 | 15.6 | 15.6 | 15.6 | 15.85 | 15.6 | 44,051 |
| August 19, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.5 | 44,325 |
| August 18, 2025 | 16.2 | 16 | 16 | 16.55 | 15.8 | 70,630 |
| August 15, 2025 | 16.15 | 16.15 | 16.15 | 16.7 | 16.15 | 96,300 |
| August 14, 2025 | 16.9 | 16 | 16 | 17.3 | 15.8 | 313,939 |
| August 13, 2025 | 15.4 | 16.85 | 16.85 | 16.85 | 15.4 | 367,712 |
| August 12, 2025 | 14.6 | 15.35 | 15.35 | 15.5 | 14.6 | 84,636 |
| August 11, 2025 | 14.7 | 14.6 | 14.6 | 15 | 14.6 | 51,109 |
| August 08, 2025 | 14.5 | 14.7 | 14.7 | 14.7 | 14.5 | 17,300 |
| August 07, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.5 | 22,628 |
| August 06, 2025 | 14.35 | 14.75 | 14.75 | 14.8 | 14.35 | 33,022 |
| August 05, 2025 | 14.4 | 14.35 | 14.35 | 14.5 | 14.35 | 36,162 |
| August 04, 2025 | 14.3 | 14.4 | 14.4 | 14.65 | 14.3 | 24,417 |
| August 01, 2025 | 14.1 | 14.3 | 14.3 | 14.55 | 14.1 | 26,811 |
| July 31, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 14 | 11,159 |
| July 30, 2025 | 14.05 | 14.05 | 14.05 | 14.1 | 13.95 | 41,260 |
| July 29, 2025 | 13.9 | 14 | 14 | 14.05 | 13.9 | 20,184 |
| July 28, 2025 | 14.5 | 14.55 | 14.55 | 14.55 | 14.4 | 57,808 |
| July 25, 2025 | 14.5 | 14.6 | 14.6 | 14.8 | 14.5 | 12,290 |
| July 24, 2025 | 14.5 | 14.65 | 14.65 | 14.8 | 14.45 | 18,643 |
| July 23, 2025 | 14.4 | 14.75 | 14.75 | 14.8 | 14.4 | 19,920 |
| July 22, 2025 | 15.3 | 14.5 | 14.5 | 15.7 | 14.5 | 56,550 |
| July 21, 2025 | 15.6 | 15.3 | 15.3 | 15.6 | 15.25 | 21,038 |
| July 18, 2025 | 16.05 | 15.6 | 15.6 | 16.15 | 15.6 | 60,302 |
| July 17, 2025 | 16.25 | 16.15 | 16.15 | 16.95 | 15.55 | 80,327 |
| July 16, 2025 | 17.3 | 17 | 17 | 17.5 | 16.45 | 161,439 |
| July 15, 2025 | 16.2 | 17.3 | 17.3 | 17.8 | 16.15 | 298,339 |
| July 14, 2025 | 15.4 | 16.2 | 16.2 | 16.2 | 15.1 | 136,297 |
| July 11, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.55 | 27,000 |
| July 10, 2025 | 14.3 | 14.75 | 14.75 | 14.75 | 14.3 | 4,000 |
| July 09, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14 | 10,094 |
| July 08, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.8 | 2,890 |
| July 07, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 |