14.58
+0.06(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 112,000 |
| November 05, 2025 | 14.62 | 14.52 | 14.52 | 14.62 | 14.52 | 217,530 |
| November 04, 2025 | 14.58 | 14.62 | 14.62 | 14.62 | 14.58 | 43,000 |
| November 03, 2025 | 14.6 | 14.62 | 14.62 | 14.62 | 14.52 | 23,000 |
| October 31, 2025 | 14.59 | 14.56 | 14.56 | 14.6 | 14.56 | 11,070 |
| October 30, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 3,000 |
| October 29, 2025 | 14.56 | 14.56 | 14.56 | 14.7 | 14.5 | 63,000 |
| October 28, 2025 | 14.52 | 14.88 | 14.88 | 14.88 | 14.52 | 21,901 |
| October 27, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.32 | 1.07M |
| October 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 100,000 |
| October 22, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 112,062 |
| October 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 110,000 |
| October 20, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 111,000 |
| October 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 123,000 |
| October 16, 2025 | 14.9 | 14.92 | 14.92 | 14.92 | 14.9 | 100,150 |
| October 15, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 101,017 |
| October 14, 2025 | 14.84 | 14.92 | 14.92 | 14.92 | 14.82 | 56,066 |
| October 13, 2025 | 14.82 | 14.92 | 14.92 | 14.92 | 14.82 | 4,000 |
| October 09, 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 14.85 | 8,000 |
| October 08, 2025 | 14.91 | 14.91 | 14.91 | 14.93 | 14.82 | 53,003 |
| October 07, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 2,002 |
| October 03, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 5,000 |
| October 02, 2025 | 14.86 | 14.9 | 14.9 | 14.9 | 14.86 | 11,001 |
| October 01, 2025 | 14.85 | 14.85 | 14.85 | 14.86 | 14.76 | 63,100 |
| September 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.77 | 5,010 |
| September 26, 2025 | 14.85 | 14.85 | 14.85 | 14.86 | 14.76 | 117,000 |
| September 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.81 | 201,100 |
| September 24, 2025 | 14.77 | 14.81 | 14.81 | 14.84 | 14.77 | 202,001 |
| September 23, 2025 | 14.7 | 14.77 | 14.77 | 14.77 | 14.7 | 23,007 |
| September 22, 2025 | 14.65 | 14.64 | 14.64 | 14.65 | 14.54 | 13,001 |
| September 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.55 | 24,001 |
| September 18, 2025 | 14.6 | 14.65 | 14.65 | 14.65 | 14.6 | 23,000 |
| September 17, 2025 | 14.55 | 14.58 | 14.58 | 14.61 | 14.51 | 29,080 |
| September 16, 2025 | 14.55 | 14.59 | 14.59 | 14.59 | 14.55 | 24,001 |
| September 15, 2025 | 14.5 | 14.54 | 14.54 | 14.54 | 14.5 | 3,001 |
| September 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4,000 |
| September 11, 2025 | 14.54 | 14.55 | 14.55 | 14.55 | 14.54 | 21,000 |
| September 10, 2025 | 14.5 | 14.55 | 14.55 | 14.55 | 14.5 | 13,002 |
| September 09, 2025 | 14.51 | 14.55 | 14.55 | 14.55 | 14.51 | 71,001 |
| September 08, 2025 | 14.5 | 14.51 | 14.51 | 14.51 | 14.38 | 10,001 |
| September 05, 2025 | 14.39 | 14.55 | 14.55 | 14.55 | 14.37 | 161,000 |
| September 04, 2025 | 14.46 | 14.47 | 14.47 | 14.5 | 14.46 | 5,000 |
| September 03, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 11,000 |
| September 02, 2025 | 14.46 | 14.45 | 14.45 | 14.46 | 14.45 | 4,000 |
| September 01, 2025 | 14.45 | 14.42 | 14.42 | 14.45 | 14.42 | 16,000 |
| August 29, 2025 | 14.41 | 14.45 | 14.45 | 14.48 | 14.41 | 25,000 |
| August 28, 2025 | 14.46 | 14.41 | 14.41 | 14.49 | 14.41 | 164,000 |
| August 27, 2025 | 14.45 | 14.49 | 14.49 | 14.49 | 14.45 | 123,498 |
| August 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,213 |
| August 25, 2025 | 14.43 | 14.45 | 14.45 | 14.45 | 14.43 | 2,040 |
| August 22, 2025 | 14.42 | 14.43 | 14.43 | 14.43 | 14.42 | 2,204 |
| August 21, 2025 | 14.4 | 14.42 | 14.42 | 14.42 | 14.4 | 56,279 |
| August 20, 2025 | 14.43 | 14.4 | 14.4 | 14.43 | 14.29 | 195,020 |
| August 19, 2025 | 14.49 | 14.5 | 14.5 | 14.5 | 14.46 | 39,011 |
| August 18, 2025 | 14.38 | 14.4 | 14.4 | 14.45 | 14.38 | 24,550 |
| August 15, 2025 | 14.34 | 14.5 | 14.5 | 14.51 | 14.34 | 135,000 |
| August 14, 2025 | 14.33 | 14.36 | 14.36 | 14.36 | 14.33 | 229,060 |
| August 13, 2025 | 14.35 | 14.35 | 14.35 | 14.36 | 14.35 | 87,502 |
| August 12, 2025 | 14.33 | 14.34 | 14.34 | 14.4 | 14.33 | 21,502 |
| August 11, 2025 | 14.41 | 14.4 | 14.4 | 14.42 | 14.4 | 14,601 |