14.45
-0.05(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 14.45 | 14.45 | 14.45 | 14.55 | 14.35 | 149,449 |
| February 05, 2026 | 14.45 | 14.55 | 14.55 | 14.6 | 14.45 | 254,951 |
| February 04, 2026 | 14.35 | 14.45 | 14.45 | 14.5 | 14.35 | 101,038 |
| February 03, 2026 | 14.45 | 14.35 | 14.35 | 14.5 | 14.35 | 186,347 |
| February 02, 2026 | 14.6 | 14.4 | 14.4 | 14.6 | 14.35 | 282,974 |
| January 30, 2026 | 14.45 | 14.6 | 14.6 | 14.6 | 14.45 | 220,964 |
| January 29, 2026 | 14.6 | 14.45 | 14.45 | 14.6 | 14.45 | 308,028 |
| January 28, 2026 | 14.6 | 14.6 | 14.6 | 14.65 | 14.55 | 338,637 |
| January 27, 2026 | 14.5 | 14.5 | 14.5 | 14.65 | 14.4 | 395,868 |
| January 26, 2026 | 14.45 | 14.5 | 14.5 | 14.6 | 14.4 | 267,671 |
| January 23, 2026 | 14.4 | 14.5 | 14.5 | 14.55 | 14.4 | 275,184 |
| January 22, 2026 | 14.45 | 14.35 | 14.35 | 14.45 | 14.3 | 385,165 |
| January 21, 2026 | 14.4 | 14.45 | 14.45 | 14.45 | 14.35 | 228,663 |
| January 20, 2026 | 14.55 | 14.45 | 14.45 | 14.6 | 14.45 | 294,734 |
| January 19, 2026 | 14.4 | 14.6 | 14.6 | 14.6 | 14.4 | 742,491 |
| January 16, 2026 | 14.5 | 14.45 | 14.45 | 14.5 | 14.4 | 272,734 |
| January 15, 2026 | 14.45 | 14.5 | 14.5 | 14.5 | 14.4 | 147,985 |
| January 14, 2026 | 14.4 | 14.45 | 14.45 | 14.55 | 14.4 | 396,891 |
| January 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | 333,863 |
| January 12, 2026 | 14.45 | 14.4 | 14.4 | 14.45 | 14.3 | 304,279 |
| January 09, 2026 | 14.6 | 14.45 | 14.45 | 14.65 | 14.4 | 231,006 |
| January 08, 2026 | 14.3 | 14.6 | 14.6 | 14.65 | 14.3 | 1.11M |
| January 07, 2026 | 14.35 | 14.3 | 14.3 | 14.35 | 14.2 | 462,207 |
| January 06, 2026 | 14.35 | 14.35 | 14.35 | 14.4 | 14.3 | 554,629 |
| January 05, 2026 | 14.5 | 14.4 | 14.4 | 14.5 | 14.3 | 791,960 |
| January 02, 2026 | 14.55 | 14.5 | 14.5 | 14.65 | 14.5 | 197,144 |
| December 31, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.55 | 127,048 |
| December 30, 2025 | 14.6 | 14.6 | 14.6 | 14.65 | 14.5 | 352,222 |
| December 29, 2025 | 14.6 | 14.65 | 14.65 | 14.7 | 14.6 | 295,471 |
| December 26, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.6 | 119,496 |
| December 24, 2025 | 14.7 | 14.65 | 14.65 | 14.75 | 14.6 | 229,305 |
| December 23, 2025 | 14.75 | 14.7 | 14.7 | 14.75 | 14.65 | 142,725 |
| December 22, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.7 | 98,453 |
| December 19, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.7 | 181,783 |
| December 18, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.65 | 170,508 |
| December 17, 2025 | 14.85 | 14.7 | 14.7 | 14.85 | 14.65 | 207,175 |
| December 16, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.7 | 245,732 |
| December 15, 2025 | 14.75 | 14.85 | 14.85 | 15 | 14.75 | 330,861 |
| December 12, 2025 | 14.7 | 14.8 | 14.8 | 14.85 | 14.7 | 166,869 |
| December 11, 2025 | 14.75 | 14.7 | 14.7 | 14.75 | 14.65 | 293,208 |
| December 10, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.6 | 431,685 |
| December 09, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.8 | 259,317 |
| December 08, 2025 | 14.9 | 14.9 | 14.9 | 14.95 | 14.85 | 113,121 |
| December 05, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | 140,486 |
| December 04, 2025 | 15 | 15 | 15 | 15 | 14.9 | 117,259 |
| December 03, 2025 | 15 | 14.95 | 14.95 | 15 | 14.95 | 66,913 |
| December 02, 2025 | 14.85 | 15 | 15 | 15 | 14.75 | 353,054 |
| December 01, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.8 | 141,232 |
| November 28, 2025 | 14.9 | 14.85 | 14.85 | 15 | 14.85 | 435,453 |
| November 27, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.85 | 133,492 |
| November 26, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.85 | 308,570 |
| November 25, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.8 | 263,985 |
| November 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.9 | 193,055 |
| November 21, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.75 | 191,027 |
| November 20, 2025 | 14.85 | 14.85 | 14.85 | 15 | 14.8 | 94,695 |
| November 19, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.75 | 259,781 |
| November 18, 2025 | 15 | 14.9 | 14.9 | 15 | 14.8 | 372,207 |
| November 17, 2025 | 15.05 | 15 | 15 | 15.05 | 14.85 | 527,254 |
| November 14, 2025 | 15.1 | 15.05 | 15.05 | 15.1 | 15 | 142,027 |
| November 13, 2025 | 15.1 | 15.05 | 15.05 | 15.1 | 14.95 | 368,059 |