14.30
-0.5(-3.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.15 | 2.18M |
| September 25, 2025 | 14.3 | 14.8 | 14.8 | 15.05 | 14.2 | 3.24M |
| September 24, 2025 | 14.4 | 14.3 | 14.3 | 14.5 | 14.1 | 1.11M |
| September 23, 2025 | 15.05 | 14.45 | 14.45 | 15.1 | 14.4 | 2.19M |
| September 22, 2025 | 15.25 | 15.1 | 15.1 | 15.55 | 14.9 | 2.49M |
| September 19, 2025 | 15 | 15.15 | 15.15 | 15.3 | 14.9 | 3.06M |
| September 18, 2025 | 13.95 | 15 | 15 | 15.2 | 13.95 | 5.74M |
| September 17, 2025 | 14 | 14 | 14 | 14.25 | 14 | 752,662 |
| September 16, 2025 | 14.2 | 13.9 | 13.9 | 14.25 | 13.9 | 1.02M |
| September 15, 2025 | 14 | 14.1 | 14.1 | 14.3 | 13.95 | 760,529 |
| September 12, 2025 | 13.75 | 14.05 | 14.05 | 14.25 | 13.75 | 1.26M |
| September 11, 2025 | 14 | 13.75 | 13.75 | 14 | 13.7 | 1.57M |
| September 10, 2025 | 14 | 14 | 14 | 14.1 | 13.85 | 1.52M |
| September 09, 2025 | 14.05 | 14 | 14 | 14.05 | 13.9 | 566,675 |
| September 08, 2025 | 14.15 | 14 | 14 | 14.15 | 13.95 | 490,777 |
| September 05, 2025 | 14 | 14.1 | 14.1 | 14.15 | 13.9 | 1.14M |
| September 04, 2025 | 13.9 | 13.95 | 13.95 | 14.05 | 13.9 | 439,605 |
| September 03, 2025 | 13.9 | 13.9 | 13.9 | 14.15 | 13.85 | 925,894 |
| September 02, 2025 | 14 | 14.05 | 14.05 | 14.2 | 13.6 | 1.93M |
| September 01, 2025 | 14.1 | 14 | 14 | 14.2 | 13.95 | 1.23M |
| August 29, 2025 | 14.15 | 14.1 | 14.1 | 14.25 | 14.05 | 1.77M |
| August 28, 2025 | 14.1 | 14.1 | 14.1 | 14.2 | 14 | 1.04M |
| August 27, 2025 | 14.05 | 14.1 | 14.1 | 14.3 | 14.05 | 864,230 |
| August 26, 2025 | 14.05 | 14.05 | 14.05 | 14.2 | 13.95 | 1.18M |
| August 25, 2025 | 14.4 | 14.05 | 14.05 | 14.45 | 13.9 | 2.63M |
| August 22, 2025 | 15 | 14.25 | 14.25 | 15.1 | 14.2 | 4.11M |
| August 21, 2025 | 15.1 | 15.15 | 15.15 | 15.45 | 14.95 | 2.18M |
| August 20, 2025 | 15.15 | 15.05 | 15.05 | 15.55 | 15 | 4.49M |
| August 19, 2025 | 15.6 | 15.15 | 15.15 | 15.7 | 15.05 | 11.99M |
| August 18, 2025 | 14.65 | 15 | 15 | 15.2 | 14.65 | 22.54M |
| August 15, 2025 | 14.6 | 14.65 | 14.65 | 14.75 | 14.35 | 3.2M |
| August 14, 2025 | 14.2 | 14.5 | 14.5 | 14.65 | 14.2 | 4.44M |
| August 13, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 13.85 | 1.11M |
| August 12, 2025 | 13.85 | 13.95 | 13.95 | 14.15 | 13.85 | 1.34M |
| August 11, 2025 | 13.85 | 13.85 | 13.85 | 14 | 13.75 | 534,233 |
| August 08, 2025 | 13.9 | 13.9 | 13.9 | 13.95 | 13.75 | 564,587 |
| August 07, 2025 | 14.1 | 13.85 | 13.85 | 14.1 | 13.65 | 1.49M |
| August 06, 2025 | 14.1 | 14.1 | 14.1 | 14.35 | 14.05 | 861,438 |
| August 05, 2025 | 14.05 | 14.2 | 14.2 | 14.35 | 13.95 | 1.91M |
| August 04, 2025 | 13.8 | 13.95 | 13.95 | 14.1 | 13.8 | 968,600 |
| August 01, 2025 | 13.75 | 13.9 | 13.9 | 13.95 | 13.75 | 1.23M |
| July 31, 2025 | 13.95 | 13.9 | 13.9 | 14 | 13.8 | 691,392 |
| July 30, 2025 | 13.75 | 13.95 | 13.95 | 14 | 13.7 | 568,873 |
| July 29, 2025 | 13.95 | 13.8 | 13.8 | 13.95 | 13.65 | 672,315 |
| July 28, 2025 | 13.8 | 13.8 | 13.8 | 13.95 | 13.75 | 619,067 |
| July 25, 2025 | 13.95 | 13.8 | 13.8 | 14 | 13.7 | 458,104 |
| July 24, 2025 | 14 | 13.95 | 13.95 | 14.1 | 13.65 | 892,471 |
| July 23, 2025 | 13.85 | 14 | 14 | 14.05 | 13.85 | 1.54M |
| July 22, 2025 | 13.9 | 13.8 | 13.8 | 14 | 13.75 | 1.06M |
| July 21, 2025 | 13.85 | 13.9 | 13.9 | 14.05 | 13.85 | 642,447 |
| July 18, 2025 | 14.05 | 13.95 | 13.95 | 14.1 | 13.9 | 612,136 |
| July 17, 2025 | 13.85 | 14 | 14 | 14.1 | 13.8 | 933,269 |
| July 16, 2025 | 13.7 | 13.85 | 13.85 | 14 | 13.7 | 659,666 |
| July 15, 2025 | 13.85 | 13.7 | 13.7 | 13.9 | 13.6 | 731,388 |
| July 14, 2025 | 13.75 | 13.85 | 13.85 | 14.1 | 13.65 | 1.18M |
| July 11, 2025 | 13.7 | 13.7 | 13.7 | 13.95 | 13.6 | 830,650 |
| July 10, 2025 | 13.65 | 13.75 | 13.75 | 13.85 | 13.55 | 1.14M |
| July 09, 2025 | 14.25 | 13.65 | 13.65 | 14.45 | 13.65 | 3.13M |
| July 08, 2025 | 13.75 | 14.4 | 14.4 | 14.45 | 13.7 | 6.99M |
| July 07, 2025 | 13.8 | 13.8 | 13.8 | 13.9 | 13.6 | 1.7M |