14.25
-0.1(-0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14 | 14.35 | 14.35 | 14.4 | 13.85 | 269,926 |
| September 04, 2025 | 13.8 | 13.95 | 13.95 | 14 | 13.8 | 67,314 |
| September 03, 2025 | 13.9 | 13.8 | 13.8 | 13.95 | 13.7 | 117,202 |
| September 02, 2025 | 14.3 | 13.75 | 13.75 | 14.45 | 13.7 | 255,716 |
| September 01, 2025 | 14.6 | 14.25 | 14.25 | 14.6 | 14.2 | 190,033 |
| August 29, 2025 | 14.9 | 14.6 | 14.6 | 15.05 | 14.6 | 380,673 |
| August 28, 2025 | 14.85 | 14.7 | 14.7 | 15 | 14.5 | 272,584 |
| August 27, 2025 | 14.6 | 14.65 | 14.65 | 14.95 | 14.45 | 464,538 |
| August 26, 2025 | 14.55 | 14.45 | 14.45 | 14.55 | 14.45 | 106,015 |
| August 25, 2025 | 14.7 | 14.6 | 14.6 | 14.95 | 14.35 | 351,405 |
| August 22, 2025 | 14.75 | 14.4 | 14.4 | 14.75 | 14.4 | 219,524 |
| August 21, 2025 | 14.75 | 14.75 | 14.75 | 14.9 | 14.7 | 280,229 |
| August 20, 2025 | 15.1 | 14.6 | 14.6 | 15.1 | 14.6 | 662,425 |
| August 19, 2025 | 13.95 | 15.1 | 15.1 | 15.1 | 13.8 | 1.31M |
| August 18, 2025 | 13.6 | 13.8 | 13.8 | 13.9 | 13.6 | 244,479 |
| August 15, 2025 | 13.6 | 13.55 | 13.55 | 13.65 | 13.45 | 318,319 |
| August 14, 2025 | 13.4 | 13.45 | 13.45 | 13.65 | 13.4 | 213,335 |
| August 13, 2025 | 13.6 | 13.4 | 13.4 | 13.7 | 13.35 | 615,794 |
| August 12, 2025 | 13.6 | 13.55 | 13.55 | 13.75 | 13.55 | 195,215 |
| August 11, 2025 | 13.75 | 13.5 | 13.5 | 13.75 | 13.5 | 94,667 |
| August 08, 2025 | 13.95 | 13.55 | 13.55 | 13.95 | 13.45 | 393,423 |
| August 07, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.8 | 129,339 |
| August 06, 2025 | 14.05 | 13.95 | 13.95 | 14.1 | 13.9 | 85,440 |
| August 05, 2025 | 13.95 | 14.05 | 14.05 | 14.1 | 13.75 | 144,027 |
| August 04, 2025 | 13.6 | 13.85 | 13.85 | 13.85 | 13.6 | 116,973 |
| August 01, 2025 | 13.5 | 13.75 | 13.75 | 14.1 | 13.45 | 151,086 |
| July 31, 2025 | 13.85 | 13.65 | 13.65 | 13.85 | 13.55 | 67,321 |
| July 30, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.7 | 82,016 |
| July 29, 2025 | 14.05 | 13.85 | 13.85 | 14.05 | 13.75 | 57,092 |
| July 28, 2025 | 13.6 | 14.05 | 14.05 | 14.1 | 13.45 | 471,662 |
| July 25, 2025 | 13.85 | 13.6 | 13.6 | 13.85 | 13.55 | 72,821 |
| July 24, 2025 | 13.8 | 13.75 | 13.75 | 13.8 | 13.6 | 76,128 |
| July 23, 2025 | 13.5 | 13.75 | 13.75 | 13.8 | 13.5 | 98,366 |
| July 22, 2025 | 14.05 | 13.6 | 13.6 | 14.05 | 13.6 | 234,022 |
| July 21, 2025 | 14 | 13.95 | 13.95 | 14.1 | 13.9 | 105,680 |
| July 18, 2025 | 14.2 | 14 | 14 | 14.2 | 14 | 119,072 |
| July 17, 2025 | 14.15 | 14.2 | 14.2 | 14.3 | 14.15 | 61,030 |
| July 16, 2025 | 14.25 | 14.15 | 14.15 | 14.25 | 14.15 | 35,178 |
| July 15, 2025 | 14.15 | 14.25 | 14.25 | 14.3 | 14.15 | 105,748 |
| July 14, 2025 | 14.35 | 14.15 | 14.15 | 14.35 | 14 | 74,367 |
| July 11, 2025 | 14.75 | 14.85 | 14.15 | 14.9 | 14.55 | 207,636 |
| July 10, 2025 | 14.85 | 14.75 | 14.05 | 14.9 | 14.7 | 159,316 |
| July 09, 2025 | 15.2 | 15 | 14.29 | 15.2 | 14.75 | 145,297 |
| July 08, 2025 | 14.9 | 14.95 | 14.25 | 15 | 14.8 | 90,301 |
| July 07, 2025 | 14.95 | 14.95 | 14.25 | 15.05 | 14.9 | 52,223 |
| July 04, 2025 | 15.2 | 15 | 14.29 | 15.2 | 15 | 108,673 |
| July 03, 2025 | 15.35 | 15.25 | 14.53 | 15.4 | 15.15 | 136,537 |
| July 02, 2025 | 15.4 | 15.2 | 14.48 | 15.4 | 15.2 | 48,016 |
| July 01, 2025 | 15.25 | 15.2 | 14.48 | 15.65 | 15.2 | 151,790 |
| June 30, 2025 | 15.15 | 15.15 | 14.44 | 15.15 | 15 | 86,229 |
| June 27, 2025 | 15.6 | 15.2 | 14.48 | 15.75 | 15.2 | 136,371 |
| June 26, 2025 | 15.1 | 15.35 | 14.63 | 15.5 | 15.05 | 257,847 |
| June 25, 2025 | 15.05 | 15.05 | 14.34 | 15.15 | 14.95 | 128,654 |
| June 24, 2025 | 14.85 | 14.95 | 14.25 | 15.7 | 14.85 | 556,336 |
| June 23, 2025 | 14.55 | 14.55 | 13.86 | 14.75 | 14.5 | 135,415 |
| June 20, 2025 | 14.55 | 14.75 | 14.75 | 14.95 | 14.35 | 300,088 |
| June 19, 2025 | 14.45 | 14.4 | 14.4 | 14.9 | 14.35 | 130,411 |
| June 18, 2025 | 14.4 | 14.45 | 14.45 | 14.55 | 14.35 | 38,154 |
| June 17, 2025 | 14.65 | 14.45 | 14.45 | 14.65 | 14.45 | 168,921 |
| June 16, 2025 | 14.5 | 14.65 | 14.65 | 14.75 | 14.35 | 86,648 |