14.80
+0.05(+0.34%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15 | 14.75 | 14.75 | 15 | 14.7 | 1.74M |
September 04, 2025 | 14.75 | 14.95 | 14.95 | 15 | 14.75 | 2.48M |
September 03, 2025 | 14.55 | 14.7 | 14.7 | 14.8 | 14.55 | 2.35M |
September 02, 2025 | 15 | 14.5 | 14.5 | 15.2 | 14.4 | 4.44M |
September 01, 2025 | 15.35 | 15.05 | 15.05 | 15.5 | 15 | 2.9M |
August 29, 2025 | 15.95 | 15.5 | 15.5 | 16.1 | 15.35 | 5.05M |
August 28, 2025 | 16.1 | 15.9 | 15.9 | 16.2 | 15.9 | 3.34M |
August 27, 2025 | 16.05 | 16.05 | 16.05 | 16.2 | 15.95 | 1.98M |
August 26, 2025 | 15.95 | 15.95 | 15.95 | 16.35 | 15.9 | 3.45M |
August 25, 2025 | 16.2 | 16.2 | 16.2 | 16.4 | 16.05 | 3.65M |
August 22, 2025 | 16.45 | 16.05 | 16.05 | 16.45 | 16 | 5.84M |
August 21, 2025 | 16.35 | 16.55 | 16.55 | 17 | 16.35 | 5.03M |
August 20, 2025 | 16.8 | 16.7 | 16.7 | 17.05 | 16.55 | 4.35M |
August 19, 2025 | 17.15 | 17 | 17 | 17.25 | 16.85 | 4.73M |
August 18, 2025 | 16.9 | 17 | 17 | 17.15 | 16.75 | 5.15M |
August 15, 2025 | 16.6 | 16.9 | 16.9 | 17 | 16.45 | 8.37M |
August 14, 2025 | 16.4 | 16.4 | 16.4 | 16.7 | 16.3 | 3.56M |
August 13, 2025 | 16.85 | 16.4 | 16.4 | 17 | 16.2 | 4.54M |
August 12, 2025 | 16.7 | 16.7 | 16.7 | 17.25 | 16.55 | 8.52M |
August 11, 2025 | 16.25 | 16.6 | 16.6 | 16.8 | 16 | 6.38M |
August 08, 2025 | 16.45 | 16.4 | 16.4 | 16.8 | 16.15 | 4.98M |
August 07, 2025 | 16.35 | 16.45 | 16.45 | 16.7 | 16.25 | 5M |
August 06, 2025 | 16.15 | 16.25 | 16.25 | 16.6 | 16.15 | 5.03M |
August 05, 2025 | 16.3 | 16.1 | 16.1 | 16.4 | 16.1 | 2.93M |
August 04, 2025 | 16.5 | 16.2 | 16.2 | 16.5 | 16.05 | 4.97M |
August 01, 2025 | 15.85 | 16.55 | 16.55 | 16.95 | 15.6 | 9.85M |
July 31, 2025 | 16.3 | 16.1 | 16.1 | 16.3 | 16 | 3.02M |
July 30, 2025 | 16.1 | 16.15 | 16.15 | 16.3 | 15.9 | 2.52M |
July 29, 2025 | 16.15 | 16 | 16 | 16.6 | 16 | 5.2M |
July 28, 2025 | 16.3 | 16.2 | 16.2 | 16.4 | 15.85 | 3.52M |
July 25, 2025 | 16.15 | 16.15 | 16.15 | 16.55 | 16 | 6.47M |
July 24, 2025 | 15.95 | 16.1 | 16.1 | 16.2 | 15.7 | 4.34M |
July 23, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.45 | 7.96M |
July 22, 2025 | 16.1 | 16.35 | 16.35 | 16.4 | 15.65 | 6.6M |
July 21, 2025 | 15.8 | 15.95 | 15.95 | 16.05 | 15.6 | 2.89M |
July 18, 2025 | 16.25 | 15.8 | 15.8 | 16.25 | 15.75 | 3.56M |
July 17, 2025 | 15.75 | 16.05 | 16.05 | 16.45 | 15.7 | 12.1M |
July 16, 2025 | 15.7 | 15.5 | 15.5 | 15.9 | 15.5 | 2.72M |
July 15, 2025 | 15.55 | 15.5 | 15.5 | 15.9 | 15.5 | 3.41M |
July 14, 2025 | 16.3 | 15.6 | 15.6 | 16.4 | 15.4 | 11.89M |
July 11, 2025 | 14.9 | 15.65 | 15.65 | 15.8 | 14.9 | 4.92M |
July 10, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.85 | 1.54M |
July 09, 2025 | 15.1 | 14.95 | 14.95 | 15.2 | 14.9 | 2.46M |
July 08, 2025 | 15.45 | 15.2 | 15.2 | 15.55 | 15.05 | 2.18M |
July 07, 2025 | 15.5 | 15.6 | 15.6 | 15.8 | 15.25 | 2.15M |
July 04, 2025 | 16.25 | 15.7 | 15.7 | 16.35 | 15.7 | 2.64M |
July 03, 2025 | 16.05 | 16.1 | 16.1 | 16.45 | 15.9 | 4.97M |
July 02, 2025 | 15.8 | 15.9 | 15.9 | 15.9 | 15.65 | 3.34M |
July 01, 2025 | 14.95 | 15.9 | 15.9 | 16.35 | 14.95 | 17.05M |
June 30, 2025 | 15.4 | 14.9 | 14.9 | 15.45 | 14.85 | 2.53M |
June 27, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.15 | 2.96M |
June 26, 2025 | 14.75 | 15.1 | 15.1 | 15.3 | 14.7 | 4.43M |
June 25, 2025 | 14.95 | 14.75 | 14.75 | 15 | 14.75 | 1.11M |
June 24, 2025 | 14.65 | 14.85 | 14.85 | 15 | 14.6 | 1.77M |
June 23, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.1 | 2.95M |
June 20, 2025 | 14.55 | 14.95 | 14.95 | 14.95 | 14.2 | 4.22M |
June 19, 2025 | 15.15 | 14.55 | 14.55 | 15.2 | 14.5 | 3.15M |
June 18, 2025 | 14.9 | 15.15 | 15.15 | 15.25 | 14.85 | 2.33M |
June 17, 2025 | 15.05 | 14.95 | 14.95 | 15.3 | 14.95 | 1.48M |
June 16, 2025 | 14.8 | 15.1 | 15.1 | 15.15 | 14.55 | 2.01M |