15.10
-0.3(-1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.85 | 15.4 | 15.4 | 15.5 | 14.85 | 4.34M |
| December 03, 2025 | 14.8 | 14.85 | 14.85 | 15.05 | 14.7 | 1.84M |
| December 02, 2025 | 15.05 | 14.75 | 14.75 | 15.05 | 14.75 | 1.63M |
| December 01, 2025 | 15.15 | 14.9 | 14.9 | 15.3 | 14.8 | 1.12M |
| November 28, 2025 | 15.3 | 15.15 | 15.15 | 15.35 | 15.1 | 1.72M |
| November 27, 2025 | 15.5 | 15.25 | 15.25 | 15.7 | 15.1 | 2.85M |
| November 26, 2025 | 14.6 | 15.45 | 15.45 | 15.45 | 14.6 | 4.16M |
| November 25, 2025 | 14.55 | 14.55 | 14.55 | 14.7 | 14.45 | 1.42M |
| November 24, 2025 | 14.2 | 14.35 | 14.35 | 14.4 | 14 | 1.65M |
| November 21, 2025 | 14.05 | 13.95 | 13.95 | 14.3 | 13.8 | 2.76M |
| November 20, 2025 | 14.45 | 14.2 | 14.2 | 14.5 | 14.15 | 1.72M |
| November 19, 2025 | 14.3 | 14.15 | 14.15 | 14.5 | 14.05 | 1.54M |
| November 18, 2025 | 14.85 | 14.3 | 14.3 | 14.9 | 14.25 | 4.23M |
| November 17, 2025 | 15.4 | 14.95 | 14.95 | 15.5 | 14.95 | 2.38M |
| November 14, 2025 | 14.9 | 15.1 | 15.1 | 15.8 | 14.7 | 6.87M |
| November 13, 2025 | 15.4 | 14.9 | 14.9 | 15.4 | 14.75 | 6.37M |
| November 12, 2025 | 15.25 | 15.5 | 15.5 | 15.75 | 15.2 | 3.81M |
| November 11, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15.05 | 2.79M |
| November 10, 2025 | 14.95 | 15.05 | 15.05 | 15.15 | 14.75 | 2.72M |
| November 07, 2025 | 15.45 | 15 | 15 | 15.5 | 15 | 3.19M |
| November 06, 2025 | 15.2 | 15.4 | 15.4 | 15.45 | 15.15 | 1.89M |
| November 05, 2025 | 15.1 | 15.2 | 15.2 | 15.4 | 14.95 | 2.26M |
| November 04, 2025 | 15.55 | 15.3 | 15.3 | 15.6 | 15.3 | 3.12M |
| November 03, 2025 | 15.8 | 15.4 | 15.4 | 15.8 | 15.25 | 3.4M |
| October 31, 2025 | 15.7 | 15.7 | 15.7 | 16 | 15.5 | 3.05M |
| October 30, 2025 | 15.9 | 15.7 | 15.7 | 15.9 | 15.55 | 3.1M |
| October 29, 2025 | 15.85 | 15.9 | 15.9 | 16 | 15.55 | 4.02M |
| October 28, 2025 | 16.55 | 15.8 | 15.8 | 16.65 | 15.8 | 6.43M |
| October 27, 2025 | 16.4 | 16.45 | 16.45 | 16.55 | 16.15 | 6.09M |
| October 23, 2025 | 16.6 | 16.2 | 16.2 | 16.8 | 16.05 | 10.05M |
| October 22, 2025 | 15.85 | 16.35 | 16.35 | 16.6 | 15.85 | 10.71M |
| October 21, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.45 | 3.85M |
| October 20, 2025 | 15.45 | 15.65 | 15.65 | 15.85 | 15.4 | 5.26M |
| October 17, 2025 | 15.2 | 15.5 | 15.5 | 15.6 | 15.1 | 4.09M |
| October 16, 2025 | 15.6 | 15.25 | 15.25 | 15.75 | 15.2 | 7.15M |
| October 15, 2025 | 16.3 | 15.35 | 15.35 | 16.4 | 15.3 | 11.44M |
| October 14, 2025 | 16.2 | 16.2 | 16.2 | 17.15 | 15.9 | 28.29M |
| October 13, 2025 | 14.55 | 15.6 | 15.6 | 15.75 | 14.55 | 8.53M |
| October 09, 2025 | 14.8 | 15 | 15 | 15.25 | 14.8 | 5.62M |
| October 08, 2025 | 14.6 | 14.75 | 14.75 | 14.9 | 14.45 | 2.96M |
| October 07, 2025 | 14.65 | 14.6 | 14.6 | 14.95 | 14.55 | 4.11M |
| October 03, 2025 | 14.85 | 14.65 | 14.65 | 14.95 | 14.65 | 3.68M |
| October 02, 2025 | 14.7 | 14.75 | 14.75 | 14.9 | 14.65 | 3.65M |
| October 01, 2025 | 15.3 | 14.7 | 14.7 | 15.3 | 14.65 | 8.22M |
| September 30, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 8.55M |
| September 26, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 14.75 | 5.92M |
| September 25, 2025 | 14.75 | 15.15 | 15.15 | 15.35 | 14.7 | 14.37M |
| September 24, 2025 | 14.85 | 14.6 | 14.6 | 14.9 | 14.5 | 5.08M |
| September 23, 2025 | 14.5 | 14.85 | 14.85 | 15.1 | 14.35 | 9.84M |
| September 22, 2025 | 14.3 | 14.45 | 14.45 | 14.85 | 14.1 | 6.44M |
| September 19, 2025 | 14.3 | 14 | 14 | 14.35 | 13.85 | 6.46M |
| September 18, 2025 | 14.6 | 14.45 | 14.45 | 14.65 | 14.35 | 3.93M |
| September 17, 2025 | 14.05 | 14.4 | 14.4 | 14.65 | 14.05 | 8.26M |
| September 16, 2025 | 14.15 | 14.05 | 14.05 | 14.35 | 13.9 | 6.15M |
| September 15, 2025 | 14.15 | 14 | 14 | 14.3 | 13.95 | 4.52M |
| September 12, 2025 | 14.15 | 14.05 | 14.05 | 14.35 | 13.95 | 5.64M |
| September 11, 2025 | 14.15 | 13.9 | 13.9 | 14.4 | 13.85 | 7.31M |
| September 10, 2025 | 14.2 | 13.95 | 13.95 | 14.2 | 13.9 | 5.42M |
| September 09, 2025 | 14.7 | 14.2 | 14.2 | 14.95 | 14.15 | 7.53M |
| September 08, 2025 | 15.2 | 14.6 | 14.6 | 15.3 | 14.45 | 13.99M |