14.60
-0.3(-2.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.55 | 102,590 |
| October 16, 2025 | 14.7 | 14.9 | 14.9 | 14.95 | 14.6 | 135,924 |
| October 15, 2025 | 14.55 | 14.5 | 14.5 | 14.6 | 14.5 | 83,817 |
| October 14, 2025 | 14.95 | 14.5 | 14.5 | 14.95 | 14.5 | 149,922 |
| October 13, 2025 | 14.6 | 14.8 | 14.8 | 14.9 | 14.55 | 77,843 |
| October 09, 2025 | 15.2 | 15.1 | 15.1 | 15.45 | 15.1 | 242,759 |
| October 08, 2025 | 15.2 | 15.2 | 15.2 | 15.35 | 15.1 | 97,972 |
| October 07, 2025 | 14.85 | 15.35 | 15.35 | 15.4 | 14.7 | 171,035 |
| October 03, 2025 | 14.8 | 14.75 | 14.75 | 15 | 14.75 | 130,808 |
| October 02, 2025 | 15.35 | 15 | 15 | 15.35 | 15 | 149,636 |
| October 01, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 186,060 |
| September 30, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 128,830 |
| September 26, 2025 | 15.7 | 15.2 | 15.2 | 15.7 | 15.15 | 172,545 |
| September 25, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.5 | 128,537 |
| September 24, 2025 | 15.3 | 15.55 | 15.55 | 15.55 | 15.25 | 157,694 |
| September 23, 2025 | 15.15 | 15.3 | 15.3 | 15.5 | 15.15 | 181,359 |
| September 22, 2025 | 15.85 | 15.5 | 15.5 | 15.85 | 15.3 | 278,700 |
| September 19, 2025 | 16.2 | 15.85 | 15.85 | 16.2 | 15.7 | 359,393 |
| September 18, 2025 | 16.45 | 16.15 | 16.15 | 16.45 | 16.1 | 161,403 |
| September 17, 2025 | 16.4 | 16.2 | 16.2 | 16.45 | 16.2 | 177,590 |
| September 16, 2025 | 16.5 | 16.4 | 16.4 | 16.65 | 16.25 | 152,971 |
| September 15, 2025 | 16.4 | 16.15 | 16.15 | 16.5 | 16.15 | 293,725 |
| September 12, 2025 | 16.25 | 16.6 | 16.6 | 17 | 16.1 | 451,982 |
| September 11, 2025 | 17 | 16.25 | 16.25 | 17 | 16.25 | 614,612 |
| September 10, 2025 | 17.2 | 16.95 | 16.95 | 17.2 | 16.8 | 615,584 |
| September 09, 2025 | 16.75 | 17.3 | 17.3 | 17.9 | 16.4 | 1.17M |
| September 08, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.05 | 602,565 |
| September 05, 2025 | 17.8 | 16.6 | 16.6 | 17.9 | 16.35 | 1.96M |
| September 04, 2025 | 16.25 | 17.1 | 17.1 | 17.1 | 16.15 | 2.31M |
| September 03, 2025 | 14.25 | 15.55 | 15.55 | 15.55 | 14.2 | 1.72M |
| September 02, 2025 | 14.2 | 14.15 | 14.15 | 14.25 | 13.9 | 184,497 |
| September 01, 2025 | 14.2 | 14.1 | 14.1 | 14.3 | 14 | 242,807 |
| August 29, 2025 | 14.45 | 14.2 | 14.2 | 14.7 | 14.2 | 220,668 |
| August 28, 2025 | 14.8 | 14.4 | 14.4 | 14.8 | 14.1 | 407,167 |
| August 27, 2025 | 14.5 | 14.95 | 14.95 | 15.05 | 14.35 | 1.13M |
| August 26, 2025 | 13.1 | 14.35 | 14.35 | 14.35 | 13.1 | 761,752 |
| August 25, 2025 | 13 | 13.05 | 13.05 | 13.15 | 12.95 | 148,716 |
| August 22, 2025 | 13.05 | 13.05 | 13.05 | 13.1 | 12.95 | 166,666 |
| August 21, 2025 | 13.05 | 13.05 | 13.05 | 13.15 | 12.95 | 142,839 |
| August 20, 2025 | 13.05 | 13 | 13 | 13.1 | 12.9 | 129,217 |
| August 19, 2025 | 12.9 | 13.05 | 13.05 | 13.05 | 12.9 | 113,376 |
| August 18, 2025 | 13 | 12.95 | 12.95 | 13.15 | 12.85 | 111,588 |
| August 15, 2025 | 12.9 | 13.1 | 13.1 | 13.1 | 12.85 | 85,879 |
| August 14, 2025 | 12.8 | 12.9 | 12.9 | 13 | 12.75 | 142,334 |
| August 13, 2025 | 12.75 | 12.8 | 12.8 | 12.85 | 12.7 | 168,309 |
| August 12, 2025 | 12.95 | 12.75 | 12.75 | 12.95 | 12.7 | 162,840 |
| August 11, 2025 | 12.8 | 12.9 | 12.9 | 12.9 | 12.75 | 84,788 |
| August 08, 2025 | 12.8 | 12.8 | 12.8 | 12.9 | 12.75 | 104,738 |
| August 07, 2025 | 12.95 | 12.85 | 12.85 | 12.95 | 12.8 | 136,130 |
| August 06, 2025 | 12.9 | 12.9 | 12.9 | 13 | 12.8 | 68,813 |
| August 05, 2025 | 13 | 12.95 | 12.95 | 13.05 | 12.9 | 128,763 |
| August 04, 2025 | 12.8 | 12.85 | 12.85 | 13 | 12.7 | 146,532 |
| August 01, 2025 | 12.6 | 12.7 | 12.7 | 12.8 | 12.6 | 80,720 |
| July 31, 2025 | 12.85 | 12.65 | 12.65 | 12.85 | 12.65 | 148,181 |
| July 30, 2025 | 12.85 | 12.85 | 12.85 | 12.9 | 12.8 | 107,192 |
| July 29, 2025 | 12.9 | 12.85 | 12.85 | 12.95 | 12.8 | 79,679 |
| July 28, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.8 | 93,477 |
| July 25, 2025 | 12.9 | 12.95 | 12.95 | 13 | 12.9 | 54,338 |
| July 24, 2025 | 13 | 13 | 13 | 13.15 | 12.95 | 143,705 |
| July 23, 2025 | 12.95 | 13 | 13 | 13.05 | 12.85 | 109,321 |