13.90
+0.15(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.55 | 13.75 | 13.75 | 13.9 | 13.45 | 2.45M |
| January 13, 2026 | 13.3 | 13.5 | 13.5 | 13.5 | 13 | 1.59M |
| January 12, 2026 | 13.15 | 13.35 | 13.35 | 13.5 | 13.05 | 1.79M |
| January 09, 2026 | 13.55 | 12.95 | 12.95 | 13.7 | 12.9 | 2.11M |
| January 08, 2026 | 13.55 | 13.35 | 13.35 | 14.2 | 13.3 | 3.68M |
| January 07, 2026 | 12.8 | 13.55 | 13.55 | 13.6 | 12.8 | 3.47M |
| January 06, 2026 | 12.8 | 12.8 | 12.8 | 13 | 12.7 | 1.12M |
| January 05, 2026 | 12.8 | 12.7 | 12.7 | 12.9 | 12.65 | 995,890 |
| January 02, 2026 | 13.3 | 12.85 | 12.85 | 13.3 | 12.7 | 2.09M |
| December 31, 2025 | 13.3 | 13.15 | 13.15 | 13.55 | 13.1 | 1.02M |
| December 30, 2025 | 13.2 | 13.4 | 13.4 | 13.45 | 13.1 | 1.34M |
| December 29, 2025 | 13.2 | 13.35 | 13.35 | 13.5 | 13.15 | 1.09M |
| December 26, 2025 | 13.4 | 13.2 | 13.2 | 13.4 | 13.1 | 915,700 |
| December 24, 2025 | 13.8 | 13.4 | 13.4 | 13.85 | 13.4 | 1.03M |
| December 23, 2025 | 13.8 | 13.7 | 13.7 | 13.8 | 13.55 | 915,359 |
| December 22, 2025 | 13.45 | 13.65 | 13.65 | 13.7 | 13.35 | 973,200 |
| December 19, 2025 | 13.25 | 13.3 | 13.3 | 13.4 | 13.15 | 892,426 |
| December 18, 2025 | 13.2 | 13.15 | 13.15 | 13.35 | 13.1 | 449,389 |
| December 17, 2025 | 13.4 | 13.2 | 13.2 | 13.45 | 13.1 | 1.63M |
| December 16, 2025 | 13.7 | 13.4 | 13.4 | 13.7 | 13.2 | 1.42M |
| December 15, 2025 | 13.45 | 13.7 | 13.7 | 13.95 | 13.45 | 1.36M |
| December 12, 2025 | 14 | 13.5 | 13.5 | 14.2 | 13.45 | 1.59M |
| December 11, 2025 | 13.85 | 13.9 | 13.9 | 14 | 13.7 | 1.58M |
| December 10, 2025 | 14 | 13.7 | 13.7 | 14.25 | 13.5 | 1.87M |
| December 09, 2025 | 13.4 | 14.15 | 14.15 | 14.2 | 13.35 | 2.71M |
| December 08, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.25 | 1.73M |
| December 05, 2025 | 14 | 13.7 | 13.7 | 14 | 13.5 | 2.59M |
| December 04, 2025 | 14.15 | 14.15 | 14.15 | 14.3 | 14 | 2.28M |
| December 03, 2025 | 15 | 14.15 | 14.15 | 15 | 13.9 | 15.45M |
| December 02, 2025 | 13.35 | 14.55 | 14.55 | 14.55 | 13.25 | 5.85M |
| December 01, 2025 | 12.95 | 13.25 | 13.25 | 13.4 | 12.8 | 2.18M |
| November 28, 2025 | 12.8 | 13.1 | 13.1 | 13.4 | 12.8 | 2.06M |
| November 27, 2025 | 12.35 | 12.95 | 12.95 | 12.95 | 12.35 | 1.96M |
| November 26, 2025 | 12.2 | 12.35 | 12.35 | 12.5 | 12.2 | 838,075 |
| November 25, 2025 | 12.45 | 12.15 | 12.15 | 12.45 | 12 | 903,136 |
| November 24, 2025 | 12.35 | 12.3 | 12.3 | 12.55 | 12.1 | 776,628 |
| November 21, 2025 | 12.4 | 12.3 | 12.3 | 12.5 | 12.1 | 1.42M |
| November 20, 2025 | 12.5 | 12.6 | 12.6 | 12.9 | 12.4 | 1.21M |
| November 19, 2025 | 12.7 | 12.4 | 12.4 | 12.7 | 12.3 | 1.61M |
| November 18, 2025 | 12.9 | 12.7 | 12.7 | 13.15 | 12.7 | 1.27M |
| November 17, 2025 | 13.35 | 12.9 | 12.9 | 13.5 | 12.85 | 1.5M |
| November 14, 2025 | 13.2 | 13.35 | 13.35 | 13.4 | 13 | 1.61M |
| November 13, 2025 | 12.9 | 13.25 | 13.25 | 13.6 | 12.85 | 4.11M |
| November 12, 2025 | 12.55 | 12.95 | 12.95 | 13.2 | 12.5 | 2.97M |
| November 11, 2025 | 12.45 | 12.4 | 12.4 | 12.8 | 12.35 | 1.52M |
| November 10, 2025 | 12.4 | 12.35 | 12.35 | 12.5 | 12.1 | 1.72M |
| November 07, 2025 | 12.45 | 12.75 | 12.75 | 13.1 | 12.35 | 1.83M |
| November 06, 2025 | 12.15 | 12.5 | 12.5 | 12.5 | 12.1 | 797,423 |
| November 05, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 11.95 | 1.22M |
| November 04, 2025 | 12.15 | 12.35 | 12.35 | 12.45 | 12.15 | 1.25M |
| November 03, 2025 | 12.55 | 12.2 | 12.2 | 12.55 | 12.1 | 1.54M |
| October 31, 2025 | 12.9 | 12.55 | 12.55 | 12.95 | 12.5 | 1.64M |
| October 30, 2025 | 13.15 | 12.85 | 12.85 | 13.3 | 12.7 | 1.83M |
| October 29, 2025 | 13.2 | 12.95 | 12.95 | 13.2 | 12.85 | 1.28M |
| October 28, 2025 | 13.55 | 13.2 | 13.2 | 13.6 | 13.05 | 2M |
| October 27, 2025 | 13.7 | 13.6 | 13.6 | 13.9 | 13.4 | 3.37M |
| October 23, 2025 | 13 | 13.7 | 13.7 | 13.85 | 12.9 | 4.44M |
| October 22, 2025 | 13.1 | 13.1 | 13.1 | 13.35 | 13.05 | 1.54M |
| October 21, 2025 | 13.1 | 12.95 | 12.95 | 13.15 | 12.8 | 1.02M |
| October 20, 2025 | 13.25 | 13 | 13 | 13.35 | 12.75 | 2.07M |
