14.47
+0.02(+0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.46 | 14.47 | 14.47 | 14.47 | 14.45 | 55,000 |
| December 04, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 10,000 |
| December 03, 2025 | 14.41 | 14.4 | 14.4 | 14.41 | 14.4 | 16,000 |
| December 02, 2025 | 14.45 | 14.41 | 14.41 | 14.5 | 14.41 | 6,000 |
| December 01, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.3 | 43,057 |
| November 28, 2025 | 14.65 | 14.5 | 14.5 | 14.65 | 14.5 | 64,000 |
| November 27, 2025 | 14.09 | 14.65 | 14.65 | 14.65 | 14.08 | 29,000 |
| November 26, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 1,000 |
| November 25, 2025 | 14.08 | 14 | 14 | 14.08 | 14 | 130,008 |
| November 24, 2025 | 14.11 | 14.12 | 14.12 | 14.12 | 14.05 | 58,007 |
| November 21, 2025 | 14.25 | 14.1 | 14.1 | 14.25 | 14.1 | 65,000 |
| November 20, 2025 | 14.23 | 14.25 | 14.25 | 14.3 | 14.22 | 43,000 |
| November 19, 2025 | 14.3 | 14.25 | 14.25 | 14.4 | 14.22 | 202,100 |
| November 18, 2025 | 14.5 | 14.26 | 14.26 | 14.5 | 14.26 | 93,000 |
| November 17, 2025 | 14.54 | 14.5 | 14.5 | 14.54 | 14.5 | 30,045 |
| November 14, 2025 | 14.61 | 14.54 | 14.54 | 14.61 | 14.47 | 50,000 |
| November 13, 2025 | 14.6 | 14.56 | 14.56 | 14.6 | 14.53 | 58,046 |
| November 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 10,193 |
| November 11, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 1,062 |
| November 10, 2025 | 14.59 | 14.55 | 14.55 | 14.59 | 14.53 | 129,281 |
| November 07, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
| 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 |