15.45
+0.05(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 15.45 | 15.45 | 15.45 | 15.55 | 15.45 | 34,141 |
| November 10, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.4 | 53,311 |
| November 07, 2025 | 15.55 | 15.45 | 15.45 | 15.55 | 15.45 | 30,871 |
| November 06, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.45 | 63,827 |
| November 05, 2025 | 15.35 | 15.45 | 15.45 | 15.5 | 15.35 | 70,048 |
| November 04, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.4 | 40,033 |
| November 03, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.4 | 86,981 |
| October 31, 2025 | 15.7 | 15.5 | 15.5 | 15.7 | 15.3 | 358,674 |
| October 30, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.55 | 99,520 |
| October 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.6 | 42,884 |
| October 28, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.6 | 31,164 |
| October 27, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.65 | 37,307 |
| October 23, 2025 | 15.8 | 15.7 | 15.7 | 15.85 | 15.7 | 38,628 |
| October 22, 2025 | 15.6 | 15.75 | 15.75 | 15.75 | 15.6 | 123,104 |
| October 21, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.6 | 28,364 |
| October 20, 2025 | 15.65 | 15.6 | 15.6 | 15.65 | 15.5 | 31,899 |
| October 17, 2025 | 15.6 | 15.55 | 15.55 | 15.7 | 15.55 | 39,306 |
| October 16, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.5 | 52,391 |
| October 15, 2025 | 15.45 | 15.45 | 15.45 | 15.65 | 15.45 | 59,176 |
| October 14, 2025 | 15.5 | 15.5 | 15.5 | 15.55 | 15.45 | 114,334 |
| October 13, 2025 | 15.6 | 15.5 | 15.5 | 15.7 | 15.45 | 141,495 |
| October 09, 2025 | 15.55 | 15.7 | 15.7 | 15.7 | 15.45 | 212,027 |
| October 08, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.5 | 185,021 |
| October 07, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.55 | 170,660 |
| October 03, 2025 | 15.65 | 15.7 | 15.7 | 15.7 | 15.6 | 68,492 |
| October 02, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.7 | 111,650 |
| October 01, 2025 | 15.7 | 15.8 | 15.8 | 15.8 | 15.6 | 116,145 |
| September 30, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.6 | 70,117 |
| September 26, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.55 | 198,574 |
| September 25, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.65 | 188,670 |
| September 24, 2025 | 15.7 | 15.7 | 15.7 | 15.8 | 15.7 | 39,969 |
| September 23, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.65 | 146,558 |
| September 22, 2025 | 15.8 | 15.8 | 15.8 | 15.85 | 15.7 | 132,613 |
| September 19, 2025 | 15.7 | 15.8 | 15.8 | 15.8 | 15.7 | 96,756 |
| September 18, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.65 | 111,807 |
| September 17, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.7 | 54,959 |
| September 16, 2025 | 15.75 | 15.75 | 15.75 | 15.8 | 15.7 | 55,059 |
| September 15, 2025 | 15.8 | 15.8 | 15.8 | 15.95 | 15.75 | 67,673 |
| September 12, 2025 | 15.85 | 15.8 | 15.8 | 15.9 | 15.8 | 161,776 |
| September 11, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.75 | 212,161 |
| September 10, 2025 | 15.8 | 15.8 | 15.8 | 15.9 | 15.75 | 91,880 |
| September 09, 2025 | 15.95 | 15.85 | 15.85 | 15.95 | 15.8 | 38,298 |
| September 08, 2025 | 16 | 15.9 | 15.9 | 16 | 15.9 | 30,689 |
| September 05, 2025 | 16 | 16 | 16 | 16 | 15.95 | 18,336 |
| September 04, 2025 | 15.9 | 15.95 | 15.95 | 16.05 | 15.9 | 30,667 |
| September 03, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.8 | 51,521 |
| September 02, 2025 | 16 | 15.85 | 15.85 | 16 | 15.8 | 57,750 |
| September 01, 2025 | 15.75 | 15.9 | 15.9 | 16.15 | 15.75 | 155,537 |
| August 29, 2025 | 15.75 | 15.75 | 15.75 | 15.8 | 15.5 | 168,819 |
| August 28, 2025 | 15.75 | 15.7 | 15.7 | 15.75 | 15.7 | 62,458 |
| August 27, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.65 | 69,392 |
| August 26, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.65 | 47,343 |
| August 25, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.75 | 73,591 |
| August 22, 2025 | 15.75 | 15.7 | 15.7 | 15.8 | 15.65 | 247,537 |
| August 21, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.75 | 110,324 |
| August 20, 2025 | 16 | 15.75 | 15.75 | 16 | 15.75 | 280,021 |
| August 19, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.95 | 158,624 |
| August 18, 2025 | 16.15 | 16.05 | 16.05 | 16.15 | 16 | 229,879 |
| August 15, 2025 | 16 | 16.15 | 16.15 | 16.15 | 16 | 76,779 |
| August 14, 2025 | 16.05 | 16 | 16 | 16.1 | 16 | 173,901 |