14.00
+0.3(+2.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 14.15 | 14 | 14 | 14.15 | 14 | 11,181 |
| August 18, 2025 | 14.15 | 13.7 | 13.7 | 14.15 | 13.65 | 18,136 |
| August 15, 2025 | 13.7 | 14.15 | 14.15 | 14.15 | 13.7 | 3,370 |
| August 14, 2025 | 13.7 | 13.7 | 13.7 | 13.7 | 13.65 | 14,961 |
| August 13, 2025 | 13.6 | 13.95 | 13.95 | 13.95 | 13.6 | 4,166 |
| August 12, 2025 | 14.35 | 13.65 | 13.65 | 14.85 | 13.4 | 16,882 |
| August 11, 2025 | 13.95 | 14.35 | 14.35 | 14.35 | 13.9 | 7,468 |
| August 08, 2025 | 14.5 | 14.4 | 14.4 | 14.65 | 14.1 | 5,043 |
| August 07, 2025 | 14.1 | 14.4 | 14.4 | 14.55 | 13.95 | 10,602 |
| August 06, 2025 | 13.55 | 13.95 | 13.95 | 13.95 | 13.45 | 14,948 |
| August 05, 2025 | 14 | 14 | 14 | 14 | 14 | 0 |
| August 04, 2025 | 13.85 | 14 | 14 | 14 | 13.85 | 9,568 |
| August 01, 2025 | 13.6 | 13.6 | 13.6 | 13.9 | 13.55 | 6,464 |
| July 31, 2025 | 13.75 | 13.7 | 13.7 | 13.75 | 13.7 | 2,068 |
| July 30, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 1,601 |
| July 29, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 |
| July 28, 2025 | 14.3 | 13.8 | 13.8 | 14.55 | 13.8 | 11,704 |
| July 25, 2025 | 13.5 | 13.85 | 13.85 | 13.85 | 13.5 | 13,869 |
| July 24, 2025 | 14.35 | 13.7 | 13.7 | 14.35 | 13.7 | 19,689 |
| July 23, 2025 | 14.15 | 14.1 | 14.1 | 14.15 | 14.1 | 4,598 |
| July 22, 2025 | 14 | 13.85 | 13.85 | 14.2 | 13.85 | 5,507 |
| July 21, 2025 | 14 | 14.25 | 14.25 | 14.25 | 14 | 3,373 |
| July 18, 2025 | 14.05 | 14.25 | 14.25 | 14.6 | 14 | 12,716 |
| July 17, 2025 | 14.05 | 14 | 14 | 14.25 | 13.95 | 19,489 |
| July 16, 2025 | 15.65 | 14.4 | 14.4 | 15.65 | 14.1 | 43,354 |
| July 15, 2025 | 14.85 | 15.15 | 15.15 | 15.6 | 13.9 | 33,862 |
| July 14, 2025 | 15 | 14.85 | 14.85 | 15 | 13.7 | 18,717 |
| July 11, 2025 | 15.3 | 15 | 15 | 15.75 | 14.2 | 14,446 |
| July 10, 2025 | 13.9 | 14.55 | 14.55 | 14.65 | 13.9 | 11,353 |
| July 09, 2025 | 14.95 | 14.4 | 14.4 | 14.95 | 14.2 | 9,000 |
| July 08, 2025 | 15.3 | 14.95 | 14.95 | 15.7 | 14.95 | 6,147 |
| July 07, 2025 | 14.25 | 14.8 | 14.8 | 15.05 | 14.25 | 5,007 |
| July 04, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 1,165 |
| July 03, 2025 | 14.25 | 14.75 | 14.75 | 14.95 | 14.25 | 12,491 |
| July 02, 2025 | 15.95 | 14.9 | 14.9 | 15.95 | 14.9 | 7,666 |
| July 01, 2025 | 15.65 | 15.5 | 15.5 | 15.65 | 14.7 | 13,987 |
| June 30, 2025 | 16.95 | 15.15 | 15.15 | 16.95 | 15.15 | 13,403 |
| June 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,670 |
| June 26, 2025 | 16.7 | 16.25 | 16.25 | 17.25 | 16.25 | 4,444 |
| June 25, 2025 | 15.45 | 15.95 | 15.95 | 15.95 | 15.45 | 4,099 |
| June 24, 2025 | 16.45 | 16 | 16 | 16.45 | 16 | 2,433 |
| June 23, 2025 | 16.45 | 15.9 | 15.9 | 16.45 | 15.9 | 2,716 |
| June 20, 2025 | 15.9 | 15.9 | 15.9 | 15.9 | 15.55 | 4,623 |
| June 19, 2025 | 16.85 | 15.9 | 15.9 | 16.85 | 15.9 | 6,370 |
| June 18, 2025 | 15.35 | 16.3 | 16.3 | 16.3 | 15.35 | 6,491 |
| June 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1,969 |
| June 16, 2025 | 16 | 16.2 | 16.2 | 16.2 | 16 | 5,360 |
| June 13, 2025 | 17.2 | 15.9 | 15.9 | 17.2 | 15.75 | 8,006 |
| June 12, 2025 | 15.5 | 17 | 17 | 17.1 | 15.5 | 10,002 |
| June 11, 2025 | 15.45 | 16.05 | 16.05 | 16.6 | 15.45 | 5,419 |
| June 10, 2025 | 15.8 | 16.4 | 16.4 | 16.85 | 15.8 | 5,002 |
| June 09, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2,046 |
| June 06, 2025 | 17.45 | 16.85 | 16.85 | 17.75 | 16.8 | 9,113 |
| June 05, 2025 | 15.35 | 16.65 | 16.65 | 16.65 | 15.35 | 9,739 |
| June 04, 2025 | 17.1 | 15.9 | 15.9 | 17.75 | 15.9 | 27,875 |
| June 03, 2025 | 16.7 | 17.2 | 17.2 | 17.25 | 16.7 | 4,585 |
| June 02, 2025 | 16.45 | 16.05 | 16.05 | 16.45 | 16.05 | 2,739 |
| May 29, 2025 | 15.9 | 16 | 16 | 16.85 | 15.9 | 38,345 |
| May 28, 2025 | 15.2 | 15.85 | 15.85 | 15.85 | 14.65 | 39,210 |
| May 27, 2025 | 15 | 15.2 | 15.2 | 15.75 | 14.4 | 61,963 |