15.35
-0.45(-2.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.15 | 15.8 | 15.8 | 16.3 | 15 | 14.57M |
| August 15, 2025 | 14.95 | 15.2 | 15.2 | 15.3 | 14.55 | 10.15M |
| August 14, 2025 | 14.6 | 15 | 15 | 15.3 | 14.5 | 17.16M |
| August 13, 2025 | 14.5 | 14.35 | 14.35 | 14.9 | 14.2 | 8.7M |
| August 12, 2025 | 14.15 | 14.3 | 14.3 | 14.45 | 14.15 | 5.42M |
| August 11, 2025 | 13.8 | 14.1 | 14.1 | 14.4 | 13.6 | 5.87M |
| August 08, 2025 | 13.75 | 13.75 | 13.75 | 14.2 | 13.7 | 3.64M |
| August 07, 2025 | 14.15 | 13.65 | 13.65 | 14.6 | 13.65 | 8.1M |
| August 06, 2025 | 14 | 13.8 | 13.8 | 14.15 | 13.8 | 5.27M |
| August 05, 2025 | 14.25 | 14.05 | 14.05 | 14.35 | 14 | 3.58M |
| August 04, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 13.9 | 3.72M |
| August 01, 2025 | 14.05 | 14.45 | 14.45 | 14.65 | 13.75 | 6.5M |
| July 31, 2025 | 14.2 | 14.3 | 14.3 | 14.5 | 13.95 | 5.45M |
| July 30, 2025 | 14.5 | 14.2 | 14.2 | 14.55 | 14.2 | 6.2M |
| July 29, 2025 | 14.25 | 14.35 | 14.35 | 15.45 | 14.2 | 21.46M |
| July 28, 2025 | 14.05 | 14.2 | 14.2 | 14.45 | 13.7 | 8.56M |
| July 25, 2025 | 14.1 | 13.85 | 13.85 | 14.25 | 13.85 | 4.26M |
| July 24, 2025 | 14.25 | 14.2 | 14.2 | 14.6 | 13.85 | 9.59M |
| July 23, 2025 | 13.9 | 14 | 14 | 14.15 | 13.8 | 5.11M |
| July 22, 2025 | 14.05 | 13.9 | 13.9 | 14.4 | 13.65 | 11.03M |
| July 21, 2025 | 14.25 | 13.95 | 13.95 | 14.55 | 13.95 | 7.13M |
| July 18, 2025 | 14.25 | 14.05 | 14.05 | 14.4 | 13.95 | 6.31M |
| July 17, 2025 | 13.6 | 14.3 | 14.3 | 14.8 | 13.6 | 16.08M |
| July 16, 2025 | 14.8 | 13.9 | 13.9 | 14.85 | 13.8 | 23.98M |
| July 15, 2025 | 13.2 | 14.4 | 14.4 | 14.4 | 13.15 | 15.14M |
| July 14, 2025 | 13.4 | 13.1 | 13.1 | 13.4 | 13.05 | 2.7M |
| July 11, 2025 | 13.15 | 13.35 | 13.35 | 13.6 | 13.15 | 4.28M |
| July 10, 2025 | 13.4 | 13.35 | 13.35 | 13.4 | 12.9 | 7.25M |
| July 09, 2025 | 12.85 | 13.3 | 13.3 | 13.65 | 12.85 | 9.09M |
| July 08, 2025 | 13.3 | 12.95 | 12.95 | 13.3 | 12.8 | 5.61M |
| July 07, 2025 | 13.75 | 13.3 | 13.3 | 13.8 | 13.2 | 6.31M |
| July 04, 2025 | 14.4 | 13.75 | 13.75 | 14.45 | 13.7 | 10.63M |
| July 03, 2025 | 15.3 | 14.25 | 14.25 | 15.55 | 14.1 | 28.59M |
| July 02, 2025 | 14.65 | 15.25 | 15.25 | 15.5 | 14.6 | 35.74M |
| July 01, 2025 | 13.7 | 14.7 | 14.7 | 15.2 | 13.7 | 31.34M |
| June 30, 2025 | 13.75 | 13.85 | 13.85 | 14.45 | 13.35 | 14.97M |
| June 27, 2025 | 14.05 | 13.9 | 13.9 | 14.45 | 13.55 | 32.27M |
| June 26, 2025 | 12.8 | 13.75 | 13.75 | 13.75 | 12.75 | 22.68M |
| June 25, 2025 | 11.75 | 12.5 | 12.5 | 12.7 | 11.6 | 22.42M |
| June 24, 2025 | 10.6 | 11.55 | 11.55 | 11.55 | 10.6 | 4.04M |
| June 23, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.25 | 1.21M |
| June 20, 2025 | 10.85 | 10.75 | 10.75 | 10.9 | 10.55 | 1.04M |
| June 19, 2025 | 11.1 | 10.85 | 10.85 | 11.2 | 10.85 | 907,068 |
| June 18, 2025 | 10.75 | 11.1 | 11.1 | 11.2 | 10.75 | 1.95M |
| June 17, 2025 | 11 | 10.75 | 10.75 | 11.15 | 10.7 | 2.31M |
| June 16, 2025 | 10.85 | 10.95 | 10.95 | 11.1 | 10.75 | 1.2M |
| June 13, 2025 | 11.25 | 10.9 | 10.9 | 11.25 | 10.85 | 2.38M |
| June 12, 2025 | 11.35 | 11.35 | 11.35 | 11.45 | 11.25 | 450,215 |
| June 11, 2025 | 11.4 | 11.35 | 11.35 | 11.4 | 11.15 | 1.02M |
| June 10, 2025 | 11.3 | 11.25 | 11.25 | 11.55 | 11.25 | 1M |
| June 09, 2025 | 11.6 | 11.2 | 11.2 | 11.6 | 11.15 | 944,515 |
| June 06, 2025 | 11.4 | 11.45 | 11.45 | 11.6 | 11.3 | 1.12M |
| June 05, 2025 | 11.4 | 11.3 | 11.3 | 11.6 | 11.25 | 841,953 |
| June 04, 2025 | 11.25 | 11.4 | 11.4 | 11.6 | 11.25 | 1.14M |
| June 03, 2025 | 11.6 | 11.15 | 11.15 | 11.6 | 11.1 | 2.11M |
| June 02, 2025 | 11.95 | 11.5 | 11.5 | 11.95 | 11.45 | 1.06M |
| May 29, 2025 | 12.35 | 12.1 | 12.1 | 12.35 | 11.95 | 867,694 |
| May 28, 2025 | 12.45 | 12.2 | 12.2 | 12.55 | 12.15 | 823,466 |
| May 27, 2025 | 12.3 | 12.25 | 12.25 | 12.5 | 12.2 | 699,589 |
| May 26, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.1 | 751,678 |