13.00
+0.1(+0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13 | 12.9 | 12.9 | 13.2 | 12.8 | 3.04M |
| August 15, 2025 | 12.7 | 12.8 | 12.8 | 12.85 | 12.6 | 1.86M |
| August 14, 2025 | 12.6 | 12.55 | 12.55 | 12.75 | 12.55 | 1.66M |
| August 13, 2025 | 12.65 | 12.5 | 12.5 | 12.7 | 12.4 | 1.44M |
| August 12, 2025 | 12.45 | 12.65 | 12.65 | 12.75 | 12.45 | 2.45M |
| August 11, 2025 | 12 | 12.45 | 12.45 | 12.5 | 11.95 | 3.29M |
| August 08, 2025 | 11.7 | 11.95 | 11.95 | 12.2 | 11.7 | 1.65M |
| August 07, 2025 | 11.45 | 11.7 | 11.7 | 11.75 | 11.45 | 1.45M |
| August 06, 2025 | 11.2 | 11.45 | 11.45 | 11.5 | 11.2 | 653,645 |
| August 05, 2025 | 11.25 | 11.35 | 11.35 | 11.35 | 11.25 | 505,921 |
| August 04, 2025 | 11.25 | 11.25 | 11.25 | 11.3 | 11.1 | 752,848 |
| August 01, 2025 | 11.15 | 11.25 | 11.25 | 11.25 | 10.95 | 710,695 |
| July 31, 2025 | 11.3 | 11.25 | 11.25 | 11.35 | 11.1 | 1.23M |
| July 30, 2025 | 11.35 | 11.3 | 11.3 | 11.35 | 11.2 | 877,810 |
| July 29, 2025 | 11.35 | 11.3 | 11.3 | 11.45 | 11.2 | 741,975 |
| July 28, 2025 | 11.35 | 11.35 | 11.35 | 11.4 | 11.3 | 545,606 |
| July 25, 2025 | 11.45 | 11.35 | 11.35 | 11.5 | 11.3 | 555,748 |
| July 24, 2025 | 11.5 | 11.45 | 11.45 | 11.6 | 11.35 | 523,943 |
| July 23, 2025 | 11.4 | 11.5 | 11.5 | 11.6 | 11.4 | 901,708 |
| July 22, 2025 | 11.45 | 11.3 | 11.3 | 11.5 | 11.3 | 1.46M |
| July 21, 2025 | 11.4 | 11.4 | 11.4 | 11.65 | 11.4 | 1.03M |
| July 18, 2025 | 11.55 | 11.4 | 11.4 | 11.55 | 11.35 | 1.19M |
| July 17, 2025 | 11.35 | 11.4 | 11.4 | 11.5 | 11.35 | 1.03M |
| July 16, 2025 | 11.5 | 11.25 | 11.25 | 11.55 | 11.25 | 1.56M |
| July 15, 2025 | 11.4 | 11.55 | 11.55 | 11.55 | 11.35 | 635,560 |
| July 14, 2025 | 11.45 | 11.5 | 11.5 | 11.55 | 11.4 | 339,867 |
| July 11, 2025 | 11.3 | 11.45 | 11.45 | 11.55 | 11.3 | 661,996 |
| July 10, 2025 | 11.25 | 11.25 | 11.25 | 11.35 | 11.2 | 514,983 |
| July 09, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.2 | 548,760 |
| July 08, 2025 | 11.4 | 11.3 | 11.3 | 11.5 | 11.2 | 1.26M |
| July 07, 2025 | 11.45 | 11.45 | 11.45 | 11.5 | 11.4 | 552,173 |
| July 04, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.5 | 935,559 |
| July 03, 2025 | 11.7 | 11.75 | 11.75 | 11.85 | 11.7 | 560,958 |
| July 02, 2025 | 11.75 | 11.7 | 11.7 | 11.8 | 11.7 | 455,171 |
| July 01, 2025 | 11.85 | 11.75 | 11.75 | 11.85 | 11.75 | 345,341 |
| June 30, 2025 | 11.95 | 11.75 | 11.75 | 11.95 | 11.7 | 814,828 |
| June 27, 2025 | 12 | 11.95 | 11.95 | 12.1 | 11.95 | 759,021 |
| June 26, 2025 | 12 | 11.95 | 11.95 | 12.1 | 11.95 | 669,131 |
| June 25, 2025 | 11.8 | 11.9 | 11.9 | 11.95 | 11.8 | 468,752 |
| June 24, 2025 | 11.7 | 11.7 | 11.7 | 11.85 | 11.7 | 616,132 |
| June 23, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.4 | 759,950 |
| June 20, 2025 | 12.15 | 11.8 | 11.8 | 12.15 | 11.75 | 980,878 |
| June 19, 2025 | 11.95 | 12.1 | 12.1 | 12.1 | 11.85 | 1.02M |
| June 18, 2025 | 11.85 | 12.05 | 12.05 | 12.1 | 11.85 | 676,071 |
| June 17, 2025 | 11.95 | 11.9 | 11.9 | 12 | 11.75 | 590,033 |
| June 16, 2025 | 11.9 | 11.9 | 11.9 | 12.05 | 11.75 | 839,899 |
| June 13, 2025 | 12.1 | 11.85 | 11.85 | 12.15 | 11.7 | 3.77M |
| June 12, 2025 | 12.4 | 12.2 | 12.2 | 12.4 | 12.1 | 1.71M |
| June 11, 2025 | 12.4 | 12.4 | 12.4 | 12.6 | 12.25 | 1.92M |
| June 10, 2025 | 12.05 | 12.55 | 12.55 | 12.55 | 12.05 | 2.32M |
| June 09, 2025 | 12.45 | 12.1 | 12.1 | 12.45 | 12.1 | 1.08M |
| June 06, 2025 | 12.4 | 12.3 | 12.3 | 12.5 | 12.3 | 876,890 |
| June 05, 2025 | 12.4 | 12.3 | 12.3 | 12.5 | 12.25 | 1.58M |
| June 04, 2025 | 12.55 | 12.4 | 12.4 | 12.65 | 12.4 | 1.51M |
| June 03, 2025 | 12.85 | 12.55 | 12.55 | 12.95 | 12.55 | 1.37M |
| June 02, 2025 | 12.65 | 12.75 | 12.75 | 12.85 | 12.6 | 916,623 |
| May 29, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.5 | 1.1M |
| May 28, 2025 | 12.9 | 12.7 | 12.7 | 12.9 | 12.65 | 1.16M |
| May 27, 2025 | 12.95 | 12.8 | 12.8 | 13.2 | 12.7 | 1.45M |
| May 26, 2025 | 12.9 | 12.9 | 12.9 | 12.95 | 12.75 | 891,079 |
