13.50
-0.05(-0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.4 | 13.55 | 13.55 | 13.75 | 13.35 | 1.65M |
| August 15, 2025 | 13.6 | 13.4 | 13.4 | 13.65 | 13.3 | 1.01M |
| August 14, 2025 | 13.35 | 13.45 | 13.45 | 13.65 | 13.35 | 918,072 |
| August 13, 2025 | 13.5 | 13.3 | 13.3 | 13.65 | 13.2 | 1.28M |
| August 12, 2025 | 13.15 | 13.35 | 13.35 | 13.65 | 13.15 | 1.19M |
| August 11, 2025 | 13.45 | 13.15 | 13.15 | 13.45 | 13.1 | 1.81M |
| August 08, 2025 | 13.5 | 13.5 | 13.5 | 13.7 | 13.45 | 1.17M |
| August 07, 2025 | 13.8 | 13.5 | 13.5 | 14.3 | 13.5 | 4.27M |
| August 06, 2025 | 14.55 | 14.2 | 14.2 | 14.65 | 14.05 | 2.35M |
| August 05, 2025 | 13.85 | 14.55 | 14.55 | 14.85 | 13.85 | 5.47M |
| August 04, 2025 | 13.4 | 13.75 | 13.75 | 13.8 | 13.2 | 1.14M |
| August 01, 2025 | 13.3 | 13.4 | 13.4 | 13.55 | 13.05 | 787,874 |
| July 31, 2025 | 13.65 | 13.45 | 13.45 | 13.65 | 13.4 | 901,515 |
| July 30, 2025 | 13.8 | 13.55 | 13.55 | 13.8 | 13.55 | 1.12M |
| July 29, 2025 | 13.65 | 13.75 | 13.75 | 13.85 | 13.45 | 1.54M |
| July 28, 2025 | 13.5 | 13.75 | 13.75 | 13.85 | 13.25 | 1.49M |
| July 25, 2025 | 13.4 | 13.3 | 13.3 | 13.45 | 13.3 | 663,911 |
| July 24, 2025 | 13.75 | 13.4 | 13.4 | 13.75 | 13.25 | 870,924 |
| July 23, 2025 | 13.15 | 13.55 | 13.55 | 13.55 | 13.15 | 1.37M |
| July 22, 2025 | 13.45 | 13.05 | 13.05 | 13.45 | 13.05 | 1.8M |
| July 21, 2025 | 13.5 | 13.45 | 13.45 | 13.75 | 13.3 | 2.48M |
| July 18, 2025 | 14.25 | 13.5 | 13.5 | 14.5 | 13.5 | 7.81M |
| July 17, 2025 | 13.55 | 13.8 | 13.8 | 13.8 | 13.4 | 2.29M |
| July 16, 2025 | 14 | 13.55 | 13.55 | 14.1 | 13.5 | 5.21M |
| July 15, 2025 | 14.3 | 14.1 | 14.1 | 14.55 | 13.8 | 12.49M |
| July 14, 2025 | 13.5 | 14.3 | 14.3 | 14.3 | 13.2 | 11.77M |
| July 11, 2025 | 12.75 | 13 | 13 | 13.1 | 12.7 | 992,858 |
| July 10, 2025 | 12.75 | 12.7 | 12.7 | 12.9 | 12.65 | 859,233 |
| July 09, 2025 | 12.8 | 12.8 | 12.8 | 12.85 | 12.7 | 592,023 |
| July 08, 2025 | 13 | 12.85 | 12.85 | 13.1 | 12.75 | 1.69M |
| July 07, 2025 | 12.6 | 13.05 | 13.05 | 13.7 | 12.5 | 5.09M |
| July 04, 2025 | 13.15 | 12.65 | 12.65 | 13.9 | 12.65 | 2.69M |
| July 03, 2025 | 12.8 | 12.85 | 12.85 | 13.05 | 12.8 | 644,558 |
| July 02, 2025 | 12.75 | 12.75 | 12.75 | 12.85 | 12.7 | 307,378 |
| July 01, 2025 | 12.7 | 12.85 | 12.85 | 13 | 12.7 | 500,789 |
| June 30, 2025 | 12.9 | 12.6 | 12.6 | 12.9 | 12.6 | 571,976 |
| June 27, 2025 | 12.55 | 12.9 | 12.9 | 13.4 | 12.55 | 1.18M |
| June 26, 2025 | 12.35 | 12.55 | 12.55 | 12.75 | 12.35 | 745,247 |
| June 25, 2025 | 12.4 | 12.35 | 12.35 | 12.5 | 12.3 | 408,603 |
| June 24, 2025 | 12.15 | 12.3 | 12.3 | 12.45 | 12.15 | 495,258 |
| June 23, 2025 | 12.25 | 12 | 12 | 12.25 | 11.75 | 712,326 |
| June 20, 2025 | 12.1 | 12.2 | 12.2 | 12.3 | 11.9 | 498,318 |
| June 19, 2025 | 12.3 | 12.1 | 12.1 | 12.35 | 12.1 | 642,633 |
| June 18, 2025 | 12.35 | 12.35 | 12.35 | 12.5 | 12.3 | 288,255 |
| June 17, 2025 | 12.45 | 12.35 | 12.35 | 12.5 | 12.25 | 301,652 |
| June 16, 2025 | 12.3 | 12.3 | 12.3 | 12.35 | 12.1 | 353,715 |
| June 13, 2025 | 12.35 | 12.2 | 12.2 | 12.35 | 12.15 | 590,536 |
| June 12, 2025 | 12.6 | 12.45 | 12.45 | 12.7 | 12.45 | 465,462 |
| June 11, 2025 | 12.45 | 12.5 | 12.5 | 12.7 | 12.45 | 551,440 |
| June 10, 2025 | 12.45 | 12.4 | 12.4 | 12.65 | 12.35 | 695,487 |
| June 09, 2025 | 12.5 | 12.25 | 12.25 | 12.5 | 12.2 | 423,785 |
| June 06, 2025 | 12.4 | 12.45 | 12.45 | 12.5 | 12.35 | 176,566 |
| June 05, 2025 | 12.6 | 12.4 | 12.4 | 12.7 | 12.35 | 393,190 |
| June 04, 2025 | 12.25 | 12.6 | 12.6 | 12.65 | 12.25 | 579,662 |
| June 03, 2025 | 12.4 | 12.2 | 12.2 | 12.45 | 12.2 | 324,695 |
| June 02, 2025 | 12.6 | 12.25 | 12.25 | 12.8 | 12.2 | 657,303 |
| May 29, 2025 | 12.9 | 12.65 | 12.65 | 12.9 | 12.6 | 325,854 |
| May 28, 2025 | 12.95 | 12.7 | 12.7 | 12.95 | 12.7 | 397,882 |
| May 27, 2025 | 12.95 | 12.8 | 12.8 | 13.1 | 12.8 | 501,548 |
| May 26, 2025 | 12.95 | 12.95 | 12.95 | 13.05 | 12.9 | 398,080 |