14.05
-0.55(-3.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.9 | 14.6 | 14.6 | 15.15 | 14.45 | 4.03M |
| August 15, 2025 | 15 | 14.8 | 14.8 | 15.4 | 14.5 | 12.07M |
| August 14, 2025 | 13.3 | 14.3 | 14.3 | 14.3 | 13.15 | 5.78M |
| August 13, 2025 | 12.9 | 13 | 13 | 13.2 | 12.6 | 1.91M |
| August 12, 2025 | 13.45 | 12.85 | 12.85 | 13.6 | 12.65 | 4.29M |
| August 11, 2025 | 14.2 | 14 | 14 | 14.35 | 13.85 | 1.6M |
| August 08, 2025 | 13.65 | 14.15 | 14.15 | 14.7 | 13.4 | 4.72M |
| August 07, 2025 | 13.95 | 13.5 | 13.5 | 13.95 | 13.5 | 1.82M |
| August 06, 2025 | 14 | 13.8 | 13.8 | 14.25 | 13.7 | 2.14M |
| August 05, 2025 | 14.4 | 13.9 | 13.9 | 14.4 | 13.75 | 2.48M |
| August 04, 2025 | 14.65 | 14.1 | 14.1 | 14.65 | 14.05 | 3.31M |
| August 01, 2025 | 14.4 | 14.75 | 14.75 | 15.5 | 14 | 8.49M |
| July 31, 2025 | 13.7 | 14.55 | 14.55 | 14.65 | 13.55 | 7.4M |
| July 30, 2025 | 13.8 | 13.6 | 13.6 | 13.8 | 13.4 | 2.39M |
| July 29, 2025 | 13.2 | 13.6 | 13.6 | 13.85 | 12.9 | 3.64M |
| July 28, 2025 | 12.6 | 13.1 | 13.1 | 13.3 | 12.4 | 1.89M |
| July 25, 2025 | 12.85 | 12.6 | 12.6 | 12.85 | 12.5 | 475,701 |
| July 24, 2025 | 12.9 | 12.8 | 12.8 | 13.05 | 12.5 | 1.43M |
| July 23, 2025 | 11.95 | 12.8 | 12.8 | 12.85 | 11.95 | 2.08M |
| July 22, 2025 | 12.3 | 11.85 | 11.85 | 12.45 | 11.75 | 1.15M |
| July 21, 2025 | 12.55 | 12.25 | 12.25 | 12.55 | 12.2 | 726,507 |
| July 18, 2025 | 13 | 12.55 | 12.55 | 13 | 12.4 | 1.31M |
| July 17, 2025 | 12.65 | 12.8 | 12.8 | 13.15 | 12.5 | 2.9M |
| July 16, 2025 | 12.4 | 12.45 | 12.45 | 13.35 | 12.2 | 2.94M |
| July 15, 2025 | 11.95 | 12.3 | 12.3 | 12.8 | 11.9 | 2.08M |
| July 14, 2025 | 12.4 | 11.95 | 11.95 | 12.45 | 11.9 | 931,196 |
| July 11, 2025 | 11.75 | 12.4 | 12.4 | 12.4 | 11.5 | 1.94M |
| July 10, 2025 | 11.3 | 11.65 | 11.65 | 11.95 | 11.3 | 1.27M |
| July 09, 2025 | 11.3 | 11.5 | 11.5 | 11.55 | 11.15 | 697,058 |
| July 08, 2025 | 12.1 | 11.25 | 11.25 | 12.1 | 11.05 | 3.36M |
| July 07, 2025 | 12.7 | 12.25 | 12.25 | 12.7 | 12.05 | 2.32M |
| July 04, 2025 | 12.05 | 12.6 | 12.6 | 13.25 | 12.05 | 9.08M |
| July 03, 2025 | 12.35 | 12.05 | 12.05 | 12.45 | 12.05 | 866,581 |
| July 02, 2025 | 12.2 | 12.2 | 12.2 | 12.55 | 11.95 | 947,931 |
| July 01, 2025 | 12.3 | 12.1 | 12.1 | 12.6 | 12.1 | 1.09M |
| June 30, 2025 | 12.5 | 12.1 | 12.1 | 12.55 | 12.05 | 619,447 |
| June 27, 2025 | 12.7 | 12.45 | 12.45 | 12.9 | 12.45 | 1.11M |
| June 26, 2025 | 13.1 | 12.45 | 12.45 | 13.2 | 12.4 | 1.27M |
| June 25, 2025 | 13 | 13.05 | 13.05 | 13.1 | 12.65 | 1.33M |
| June 24, 2025 | 13.3 | 12.85 | 12.85 | 13.3 | 12.7 | 1.58M |
| June 23, 2025 | 12.7 | 13.1 | 13.1 | 13.7 | 12.7 | 2.39M |
| June 20, 2025 | 13.5 | 13.3 | 13.3 | 13.85 | 12.8 | 3.13M |
| June 19, 2025 | 16.1 | 13.6 | 13.6 | 16.1 | 13.55 | 8.84M |
| June 18, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03M |
| June 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.2M |
| June 16, 2025 | 10.9 | 12.15 | 12.15 | 12.15 | 10.8 | 1.9M |
| June 13, 2025 | 11.45 | 11.05 | 11.05 | 11.55 | 10.85 | 646,484 |
| June 12, 2025 | 11.5 | 11.5 | 11.5 | 11.75 | 11.35 | 340,351 |
| June 11, 2025 | 11.5 | 11.6 | 11.6 | 11.75 | 11.1 | 778,966 |
| June 10, 2025 | 11.55 | 11.6 | 11.6 | 11.75 | 11.45 | 549,450 |
| June 09, 2025 | 11.4 | 11.4 | 11.4 | 11.7 | 11.15 | 633,957 |
| June 06, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11.25 | 319,565 |
| June 05, 2025 | 11.65 | 11.5 | 11.5 | 11.65 | 11.25 | 491,480 |
| June 04, 2025 | 11.65 | 11.65 | 11.65 | 11.9 | 11.5 | 270,207 |
| June 03, 2025 | 11.4 | 11.65 | 11.65 | 11.85 | 11.25 | 713,076 |
| June 02, 2025 | 11.9 | 11.35 | 11.35 | 11.9 | 11.15 | 486,689 |
| May 29, 2025 | 11.55 | 11.65 | 11.65 | 11.9 | 11.5 | 771,003 |
| May 28, 2025 | 11.4 | 11.35 | 11.35 | 11.7 | 11.3 | 504,327 |
| May 27, 2025 | 12 | 11.3 | 11.3 | 12 | 11.25 | 722,693 |
| May 26, 2025 | 11.9 | 11.95 | 11.95 | 12.4 | 11.6 | 1.6M |