13.90
-0.15(-1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 14 | 34,261 |
| September 04, 2025 | 14.05 | 14.05 | 14.05 | 14.15 | 14 | 117,611 |
| September 03, 2025 | 14 | 14 | 14 | 14.1 | 13.8 | 120,379 |
| September 02, 2025 | 14.15 | 13.95 | 13.95 | 14.35 | 13.95 | 232,349 |
| September 01, 2025 | 14.6 | 14.2 | 14.2 | 14.6 | 14.15 | 298,034 |
| August 29, 2025 | 14.8 | 14.6 | 14.6 | 14.8 | 14.45 | 286,670 |
| August 28, 2025 | 15 | 14.7 | 14.7 | 15.1 | 14.65 | 804,631 |
| August 27, 2025 | 15.65 | 15.7 | 14.7 | 15.75 | 15.5 | 626,463 |
| August 26, 2025 | 15.45 | 15.45 | 14.47 | 15.55 | 15.35 | 286,098 |
| August 25, 2025 | 15.75 | 15.45 | 14.47 | 15.75 | 15.4 | 325,832 |
| August 22, 2025 | 15.55 | 15.5 | 14.51 | 15.55 | 15.35 | 253,636 |
| August 21, 2025 | 15.4 | 15.45 | 14.47 | 15.7 | 15.4 | 285,350 |
| August 20, 2025 | 15.4 | 15.4 | 14.42 | 15.5 | 15.2 | 201,531 |
| August 19, 2025 | 15.6 | 15.4 | 14.42 | 15.6 | 15.35 | 153,318 |
| August 18, 2025 | 15.6 | 15.55 | 15.55 | 15.75 | 15.3 | 370,178 |
| August 15, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.35 | 205,350 |
| August 14, 2025 | 15.75 | 15.75 | 15.75 | 15.8 | 15.6 | 289,988 |
| August 13, 2025 | 15.75 | 15.6 | 15.6 | 15.85 | 15.4 | 310,079 |
| August 12, 2025 | 15.45 | 15.55 | 15.55 | 15.75 | 15.45 | 310,568 |
| August 11, 2025 | 15.4 | 15.4 | 15.4 | 15.5 | 15.3 | 254,501 |
| August 08, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.25 | 151,253 |
| August 07, 2025 | 15.15 | 15.3 | 15.3 | 15.4 | 15.1 | 205,901 |
| August 06, 2025 | 15.35 | 15.15 | 15.15 | 15.4 | 15 | 325,796 |
| August 05, 2025 | 16.2 | 15.3 | 15.3 | 16.3 | 15.3 | 1.75M |
| August 04, 2025 | 14 | 15.55 | 15.55 | 15.55 | 14 | 1.16M |
| August 01, 2025 | 13.95 | 14.15 | 14.15 | 14.2 | 13.9 | 115,016 |
| July 31, 2025 | 14.05 | 13.95 | 13.95 | 14.15 | 13.9 | 89,330 |
| July 30, 2025 | 14 | 14.15 | 14.15 | 14.2 | 13.9 | 200,114 |
| July 29, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.9 | 48,243 |
| July 28, 2025 | 14.25 | 14.1 | 14.1 | 14.3 | 14 | 198,432 |
| July 25, 2025 | 13.75 | 14.05 | 14.05 | 14.15 | 13.75 | 124,030 |
| July 24, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.7 | 69,153 |
| July 23, 2025 | 13.8 | 13.85 | 13.85 | 13.9 | 13.75 | 91,114 |
| July 22, 2025 | 13.85 | 13.85 | 13.85 | 13.95 | 13.65 | 71,365 |
| July 21, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.85 | 11,016 |
| July 18, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.8 | 42,024 |
| July 17, 2025 | 14.1 | 13.85 | 13.85 | 14.1 | 13.8 | 102,173 |
| July 16, 2025 | 13.75 | 14 | 14 | 14 | 13.7 | 99,082 |
| July 15, 2025 | 13.85 | 13.75 | 13.75 | 13.85 | 13.7 | 56,608 |
| July 14, 2025 | 13.65 | 13.7 | 13.7 | 13.75 | 13.65 | 29,057 |
| July 11, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.6 | 93,045 |
| July 10, 2025 | 13.8 | 13.75 | 13.75 | 13.85 | 13.75 | 57,525 |
| July 09, 2025 | 14 | 13.85 | 13.85 | 14.1 | 13.8 | 46,122 |
| July 08, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.85 | 44,166 |
| July 07, 2025 | 13.9 | 14.1 | 14.1 | 14.15 | 13.8 | 60,045 |
| July 04, 2025 | 13.9 | 14.05 | 14.05 | 14.05 | 13.8 | 31,634 |
| July 03, 2025 | 13.95 | 14 | 14 | 14 | 13.9 | 38,216 |
| July 02, 2025 | 14.15 | 13.9 | 13.9 | 14.15 | 13.6 | 73,237 |
| July 01, 2025 | 13.95 | 14.05 | 14.05 | 14.2 | 13.95 | 113,015 |
| June 30, 2025 | 13.7 | 13.9 | 13.9 | 14.1 | 13.7 | 55,067 |
| June 27, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.55 | 145,127 |
| June 26, 2025 | 13.95 | 13.95 | 13.95 | 14.25 | 13.95 | 111,457 |
| June 25, 2025 | 14 | 14 | 14 | 14.1 | 13.85 | 60,049 |
| June 24, 2025 | 13.6 | 13.85 | 13.85 | 14 | 13.6 | 57,281 |
| June 23, 2025 | 13.8 | 13.6 | 13.6 | 13.85 | 13.5 | 127,067 |
| June 20, 2025 | 13.9 | 13.85 | 13.85 | 14 | 13.8 | 71,008 |
| June 19, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.85 | 66,126 |
| June 18, 2025 | 14.1 | 14.2 | 14.2 | 14.25 | 14.1 | 39,083 |
| June 17, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.95 | 44,377 |
| June 16, 2025 | 13.95 | 14.1 | 14.1 | 14.1 | 13.9 | 24,034 |