14.75
-0.55(-3.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.4 | 14.75 | 14.75 | 15.4 | 14.6 | 3.63M |
| September 25, 2025 | 15.55 | 15.3 | 15.3 | 15.75 | 15.3 | 2.95M |
| September 24, 2025 | 16.05 | 15.65 | 15.65 | 16.35 | 15.25 | 7.73M |
| September 23, 2025 | 15.95 | 16 | 16 | 16.5 | 15.6 | 11.59M |
| September 22, 2025 | 15.55 | 15.75 | 15.75 | 15.85 | 15.45 | 5.86M |
| September 19, 2025 | 15.5 | 15.5 | 15.5 | 15.85 | 15.4 | 6.19M |
| September 18, 2025 | 14.9 | 15.5 | 15.5 | 15.75 | 14.8 | 9.24M |
| September 17, 2025 | 14.35 | 14.8 | 14.8 | 15.5 | 14.35 | 9.93M |
| September 16, 2025 | 14.25 | 14.25 | 14.25 | 14.4 | 14.05 | 1.88M |
| September 15, 2025 | 14.3 | 14.15 | 14.15 | 14.4 | 13.9 | 2.64M |
| September 12, 2025 | 14.4 | 14.2 | 14.2 | 14.75 | 14.15 | 2.56M |
| September 11, 2025 | 14.55 | 14.25 | 14.25 | 14.75 | 14.25 | 2.43M |
| September 10, 2025 | 14.3 | 14.55 | 14.55 | 14.85 | 14.25 | 4.72M |
| September 09, 2025 | 14.25 | 14.3 | 14.3 | 14.4 | 14.1 | 2.37M |
| September 08, 2025 | 14.35 | 14.15 | 14.15 | 14.5 | 14 | 3.92M |
| September 05, 2025 | 14.6 | 14.2 | 14.2 | 14.75 | 14.2 | 3.76M |
| September 04, 2025 | 14.85 | 14.45 | 14.45 | 15.05 | 14.45 | 2.98M |
| September 03, 2025 | 14.5 | 14.6 | 14.6 | 14.85 | 14.5 | 2M |
| September 02, 2025 | 14.9 | 14.45 | 14.45 | 15.1 | 14.3 | 3.75M |
| September 01, 2025 | 15.3 | 14.75 | 14.75 | 15.5 | 14.6 | 6.13M |
| August 29, 2025 | 15.95 | 15.4 | 15.4 | 16.3 | 15.35 | 12.01M |
| August 28, 2025 | 15.75 | 15.35 | 15.35 | 15.75 | 15.25 | 4.95M |
| August 27, 2025 | 15.15 | 15.4 | 15.4 | 15.5 | 15.15 | 5.25M |
| August 26, 2025 | 15.05 | 15.05 | 15.05 | 15.4 | 14.9 | 4.53M |
| August 25, 2025 | 15 | 15.05 | 15.05 | 15.3 | 14.9 | 3.46M |
| August 22, 2025 | 14.85 | 14.7 | 14.7 | 14.95 | 14.6 | 4.05M |
| August 21, 2025 | 14.55 | 14.85 | 14.85 | 14.85 | 14.45 | 4.1M |
| August 20, 2025 | 15.05 | 14.3 | 14.3 | 15.05 | 14.3 | 8.14M |
| August 19, 2025 | 15.8 | 15.05 | 15.05 | 15.95 | 15.05 | 10.1M |
| 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 |