13.70
-0.3(-2.14%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14 | 13.7 | 13.7 | 14 | 13.7 | 5,541 |
September 05, 2025 | 13.6 | 14 | 14 | 14 | 13.6 | 9,906 |
September 04, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1,762 |
September 03, 2025 | 13.8 | 14.2 | 14.2 | 14.25 | 13.8 | 15,307 |
September 02, 2025 | 14.35 | 13.8 | 13.8 | 14.8 | 13.8 | 14,231 |
September 01, 2025 | 14.5 | 13.9 | 13.9 | 14.5 | 13.9 | 5,760 |
August 29, 2025 | 14.8 | 14.5 | 14.5 | 15.2 | 14.5 | 5,061 |
August 28, 2025 | 14.35 | 14.3 | 14.3 | 14.7 | 14.3 | 16,321 |
August 27, 2025 | 14.8 | 14.7 | 14.7 | 15.25 | 14.45 | 13,275 |
August 26, 2025 | 14.3 | 14.3 | 14.3 | 14.4 | 13.95 | 9,260 |
August 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3,336 |
August 22, 2025 | 13.9 | 14.15 | 14.15 | 14.2 | 13.9 | 5,543 |
August 21, 2025 | 14 | 14 | 14 | 14 | 13.75 | 11,611 |
August 20, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.8 | 9,781 |
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 |