14.45
-0.1(-0.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.4 | 1.24M |
| September 04, 2025 | 14.4 | 14.6 | 14.6 | 14.6 | 14.25 | 1.94M |
| September 03, 2025 | 14.35 | 14.4 | 14.4 | 14.4 | 14.2 | 1.24M |
| September 02, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.3 | 3.89M |
| September 01, 2025 | 14.45 | 14.45 | 14.45 | 14.55 | 14.35 | 3.89M |
| August 29, 2025 | 15.33 | 15.19 | 14.23 | 15.47 | 15.14 | 4.73M |
| August 28, 2025 | 15.19 | 15.24 | 14.27 | 15.28 | 15.09 | 2.03M |
| August 27, 2025 | 15.09 | 15.14 | 14.18 | 15.19 | 15.04 | 1.31M |
| August 26, 2025 | 15.09 | 15.09 | 14.14 | 15.14 | 15.04 | 1.31M |
| August 25, 2025 | 15.24 | 15.14 | 14.18 | 15.28 | 15.09 | 2.04M |
| August 22, 2025 | 15.28 | 15.19 | 14.23 | 15.33 | 15.19 | 1.57M |
| August 21, 2025 | 15.33 | 15.33 | 14.36 | 15.47 | 15.09 | 1.84M |
| August 20, 2025 | 15.38 | 15.28 | 14.31 | 15.47 | 15.24 | 1.57M |
| August 19, 2025 | 15.57 | 15.43 | 14.45 | 15.62 | 15.38 | 1.86M |
| August 18, 2025 | 15.28 | 15.47 | 14.5 | 15.62 | 15.28 | 2.74M |
| August 15, 2025 | 15.28 | 15.19 | 14.23 | 15.28 | 14.99 | 1.64M |
| August 14, 2025 | 15.14 | 15.19 | 14.23 | 15.38 | 15.09 | 2.02M |
| August 13, 2025 | 14.8 | 15.04 | 14.09 | 15.24 | 14.8 | 1.7M |
| August 12, 2025 | 14.75 | 14.75 | 13.82 | 14.85 | 14.71 | 967,325 |
| August 11, 2025 | 14.75 | 14.75 | 13.82 | 14.9 | 14.71 | 1.31M |
| August 08, 2025 | 14.9 | 14.85 | 13.91 | 14.95 | 14.85 | 770,423 |
| August 07, 2025 | 15.04 | 14.95 | 14 | 15.04 | 14.9 | 440,632 |
| August 06, 2025 | 14.9 | 14.99 | 14.05 | 15.04 | 14.9 | 406,258 |
| August 05, 2025 | 14.9 | 14.99 | 14.05 | 14.99 | 14.8 | 514,389 |
| August 04, 2025 | 14.8 | 14.8 | 13.86 | 14.85 | 14.66 | 1.05M |
| August 01, 2025 | 15.15 | 15.1 | 14.15 | 15.25 | 14.95 | 1.18M |
| July 31, 2025 | 15.39 | 15.25 | 15.25 | 15.39 | 15.2 | 1.42M |
| July 30, 2025 | 15.34 | 15.39 | 15.39 | 15.49 | 15.29 | 651,454 |
| July 29, 2025 | 15.44 | 15.34 | 15.34 | 15.49 | 15.29 | 957,393 |
| July 28, 2025 | 15.59 | 15.44 | 15.44 | 15.59 | 15.44 | 570,864 |
| July 25, 2025 | 15.49 | 15.59 | 15.59 | 15.64 | 15.49 | 706,150 |
| July 24, 2025 | 15.59 | 15.54 | 15.54 | 15.64 | 15.44 | 582,083 |
| July 23, 2025 | 15.49 | 15.59 | 15.59 | 15.59 | 15.39 | 962,158 |
| July 22, 2025 | 15.49 | 15.39 | 15.39 | 15.54 | 15.34 | 632,382 |
| July 21, 2025 | 15.59 | 15.44 | 15.44 | 15.64 | 15.39 | 653,409 |
| July 18, 2025 | 15.49 | 15.49 | 15.49 | 15.64 | 15.44 | 570,815 |
| July 17, 2025 | 15.44 | 15.49 | 15.49 | 15.59 | 15.44 | 434,219 |
| July 16, 2025 | 15.34 | 15.44 | 15.44 | 15.49 | 15.29 | 694,691 |
| July 15, 2025 | 15.34 | 15.34 | 15.34 | 15.49 | 15.29 | 409,187 |
| July 14, 2025 | 15.34 | 15.34 | 15.34 | 15.44 | 15.25 | 508,255 |
| July 11, 2025 | 15.29 | 15.34 | 15.34 | 15.49 | 15.25 | 620,038 |
| July 10, 2025 | 15.29 | 15.29 | 15.29 | 15.34 | 15.25 | 497,705 |
| July 09, 2025 | 15.34 | 15.29 | 15.29 | 15.39 | 15.25 | 449,270 |
| July 08, 2025 | 15.44 | 15.29 | 15.29 | 15.44 | 15.25 | 760,717 |
| July 07, 2025 | 15.54 | 15.44 | 15.44 | 15.54 | 15.34 | 430,688 |
| July 04, 2025 | 15.69 | 15.49 | 15.49 | 15.74 | 15.49 | 622,383 |
| July 03, 2025 | 15.69 | 15.69 | 15.69 | 15.74 | 15.49 | 719,275 |
| July 02, 2025 | 15.64 | 15.59 | 15.59 | 15.64 | 15.49 | 454,740 |
| July 01, 2025 | 15.44 | 15.44 | 15.44 | 15.59 | 15.44 | 558,155 |
| June 30, 2025 | 15.74 | 15.44 | 15.44 | 15.74 | 15.44 | 582,477 |
| June 27, 2025 | 15.64 | 15.69 | 15.69 | 15.74 | 15.59 | 888,926 |
| June 26, 2025 | 15.39 | 15.54 | 15.54 | 15.64 | 15.39 | 1.23M |
| June 25, 2025 | 15.49 | 15.39 | 15.39 | 15.49 | 15.34 | 547,594 |
| June 24, 2025 | 15.2 | 15.49 | 15.49 | 15.54 | 15.2 | 773,683 |
| June 23, 2025 | 15.15 | 15.2 | 15.2 | 15.29 | 15 | 852,096 |
| June 20, 2025 | 15.49 | 15.44 | 15.44 | 15.49 | 15.15 | 1.16M |
| June 19, 2025 | 15.49 | 15.49 | 15.49 | 15.54 | 15.34 | 747,585 |
| June 18, 2025 | 15.39 | 15.49 | 15.49 | 15.59 | 15.34 | 734,071 |
| June 17, 2025 | 15.39 | 15.34 | 15.34 | 15.49 | 15.29 | 660,983 |
| June 16, 2025 | 15.25 | 15.29 | 15.29 | 15.29 | 15 | 1.32M |