14.75
-0.25(-1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15 | 15.1 | 15.1 | 15.1 | 14.75 | 149,678 |
| September 25, 2025 | 15.05 | 15 | 15 | 15.2 | 14.9 | 111,837 |
| September 24, 2025 | 14.85 | 14.95 | 14.95 | 15.05 | 14.85 | 104,199 |
| September 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.7 | 136,142 |
| September 22, 2025 | 15.1 | 14.95 | 14.95 | 15.1 | 14.8 | 237,827 |
| September 19, 2025 | 15.35 | 15.1 | 15.1 | 15.35 | 14.95 | 310,759 |
| September 18, 2025 | 15.45 | 15.35 | 15.35 | 15.5 | 15.3 | 120,324 |
| September 17, 2025 | 15.4 | 15.4 | 15.4 | 15.6 | 15.35 | 268,466 |
| September 16, 2025 | 15.4 | 15.35 | 15.35 | 15.6 | 15.3 | 157,678 |
| September 15, 2025 | 15.8 | 15.45 | 15.45 | 16 | 15.4 | 411,124 |
| September 12, 2025 | 15.6 | 16 | 16 | 16 | 15.5 | 141,928 |
| September 11, 2025 | 16 | 15.5 | 15.5 | 16 | 15.5 | 157,218 |
| September 10, 2025 | 15.9 | 16 | 16 | 16 | 15.85 | 144,829 |
| September 09, 2025 | 16.3 | 16 | 16 | 16.3 | 15.85 | 158,749 |
| September 08, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 15.9 | 145,978 |
| September 05, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.05 | 147,503 |
| September 04, 2025 | 16.1 | 16.3 | 16.3 | 16.4 | 15.85 | 355,626 |
| September 03, 2025 | 15.9 | 16.05 | 16.05 | 16.45 | 15.85 | 166,090 |
| September 02, 2025 | 16 | 15.95 | 15.95 | 16 | 15.6 | 151,804 |
| September 01, 2025 | 15.75 | 15.95 | 15.95 | 16.25 | 15.55 | 260,534 |
| August 29, 2025 | 15.9 | 15.75 | 15.75 | 15.9 | 15.65 | 135,507 |
| August 28, 2025 | 15.85 | 15.8 | 15.8 | 15.95 | 15.6 | 303,931 |
| August 27, 2025 | 16 | 15.85 | 15.85 | 16.45 | 15.85 | 129,832 |
| August 26, 2025 | 16.3 | 16 | 16 | 16.45 | 15.95 | 188,634 |
| August 25, 2025 | 16.35 | 16.3 | 16.3 | 16.55 | 16.1 | 363,548 |
| August 22, 2025 | 16.55 | 16.25 | 16.25 | 16.65 | 16.1 | 291,579 |
| August 21, 2025 | 16.15 | 16.35 | 16.35 | 16.7 | 16.15 | 447,759 |
| August 20, 2025 | 16.6 | 16.1 | 16.1 | 17.25 | 16 | 1.61M |
| August 19, 2025 | 15 | 16.5 | 16.5 | 16.5 | 15 | 1.3M |
| August 18, 2025 | 14.6 | 15 | 15 | 15.1 | 14.6 | 337,982 |
| August 15, 2025 | 14.35 | 14.5 | 14.5 | 14.5 | 14.3 | 178,178 |
| August 14, 2025 | 14.55 | 14.35 | 14.35 | 14.65 | 14.3 | 563,502 |
| August 13, 2025 | 15 | 14.45 | 14.45 | 15 | 14.05 | 1.48M |
| August 12, 2025 | 15.4 | 15 | 15 | 15.4 | 14.9 | 505,427 |
| August 11, 2025 | 15.85 | 15.5 | 15.5 | 15.85 | 15.5 | 162,443 |
| August 08, 2025 | 15.95 | 15.85 | 15.85 | 16 | 15.8 | 96,136 |
| August 07, 2025 | 16.05 | 15.95 | 15.95 | 16.1 | 15.9 | 61,735 |
| August 06, 2025 | 16 | 16 | 16 | 16.15 | 16 | 87,724 |
| August 05, 2025 | 16.15 | 16 | 16 | 16.15 | 15.95 | 169,858 |
| August 04, 2025 | 15.8 | 16.1 | 16.1 | 16.15 | 15.75 | 137,726 |
| August 01, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.7 | 84,293 |
| July 31, 2025 | 15.8 | 15.8 | 15.8 | 15.95 | 15.7 | 79,683 |
| July 30, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.7 | 82,861 |
| July 29, 2025 | 16 | 15.9 | 15.9 | 16 | 15.85 | 36,065 |
| July 28, 2025 | 15.95 | 16 | 16 | 16 | 15.85 | 58,163 |
| July 25, 2025 | 16.05 | 15.95 | 15.95 | 16.15 | 15.9 | 39,021 |
| July 24, 2025 | 15.95 | 16.05 | 16.05 | 16.1 | 15.95 | 49,970 |
| July 23, 2025 | 15.8 | 15.95 | 15.95 | 16 | 15.75 | 43,946 |
| July 22, 2025 | 16 | 15.8 | 15.8 | 16.2 | 15.75 | 67,228 |
| July 21, 2025 | 16 | 16 | 16 | 16.05 | 15.95 | 37,361 |
| July 18, 2025 | 16.3 | 16.15 | 16.15 | 16.3 | 16 | 57,217 |
| July 17, 2025 | 16.25 | 16.3 | 16.3 | 16.45 | 16.2 | 77,925 |
| July 16, 2025 | 15.85 | 16.2 | 16.2 | 16.4 | 15.8 | 124,768 |
| July 15, 2025 | 15.85 | 15.9 | 15.9 | 15.95 | 15.75 | 50,425 |
| July 14, 2025 | 15.95 | 15.95 | 15.95 | 16.05 | 15.8 | 43,673 |
| July 11, 2025 | 15.8 | 15.95 | 15.95 | 16.05 | 15.7 | 59,928 |
| July 10, 2025 | 15.7 | 15.75 | 15.75 | 15.75 | 15.55 | 55,833 |
| July 09, 2025 | 15.8 | 15.75 | 15.75 | 15.8 | 15.6 | 63,962 |
| July 08, 2025 | 15.9 | 15.85 | 15.85 | 15.9 | 15.65 | 117,648 |
| July 07, 2025 | 16.1 | 16 | 16 | 16.25 | 15.95 | 73,025 |