16.35
+0.15(+0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 16.2 | 16.35 | 16.35 | 16.4 | 16.2 | 2.87M |
| January 14, 2026 | 16.15 | 16.2 | 16.2 | 16.35 | 16.1 | 3.82M |
| January 13, 2026 | 16.3 | 16.05 | 16.05 | 16.3 | 15.9 | 2.42M |
| January 12, 2026 | 16 | 16.25 | 16.25 | 16.3 | 16 | 3.23M |
| January 09, 2026 | 16.15 | 15.9 | 15.9 | 16.35 | 15.85 | 4.5M |
| January 08, 2026 | 16.4 | 16.1 | 16.1 | 16.7 | 15.85 | 5.56M |
| January 07, 2026 | 15.6 | 16.4 | 16.4 | 16.7 | 15.6 | 7.53M |
| January 06, 2026 | 15.6 | 15.55 | 15.55 | 15.75 | 15.45 | 3.51M |
| January 05, 2026 | 15.8 | 15.6 | 15.6 | 15.85 | 15.55 | 2.15M |
| January 02, 2026 | 16 | 15.8 | 15.8 | 16.1 | 15.7 | 1.62M |
| December 31, 2025 | 15.95 | 15.9 | 15.9 | 16.25 | 15.9 | 1.92M |
| December 30, 2025 | 15.75 | 15.85 | 15.85 | 16 | 15.75 | 1.19M |
| December 29, 2025 | 15.75 | 15.75 | 15.75 | 15.95 | 15.7 | 1.3M |
| December 26, 2025 | 15.95 | 15.7 | 15.7 | 15.95 | 15.65 | 1.32M |
| December 24, 2025 | 16.2 | 15.9 | 15.9 | 16.3 | 15.9 | 1.07M |
| December 23, 2025 | 16.6 | 16.2 | 16.2 | 16.6 | 16.15 | 1.26M |
| December 22, 2025 | 15.9 | 16.5 | 16.5 | 16.5 | 15.9 | 2.63M |
| December 19, 2025 | 15.6 | 15.9 | 15.9 | 16.05 | 15.6 | 2.29M |
| December 18, 2025 | 15.65 | 15.6 | 15.6 | 15.8 | 15.55 | 908,926 |
| December 17, 2025 | 15.85 | 15.6 | 15.6 | 15.95 | 15.55 | 1.78M |
| December 16, 2025 | 15.85 | 15.85 | 15.85 | 15.9 | 15.7 | 1.34M |
| December 15, 2025 | 15.9 | 16.05 | 16.05 | 16.2 | 15.85 | 1.11M |
| December 12, 2025 | 16.15 | 15.95 | 15.95 | 16.2 | 15.9 | 755,677 |
| December 11, 2025 | 16.1 | 16 | 16 | 16.1 | 15.9 | 866,339 |
| December 10, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 16.05 | 947,427 |
| December 09, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.05 | 1.12M |
| December 08, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.15 | 768,871 |
| December 05, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.2 | 1.46M |
| December 04, 2025 | 17.1 | 16.5 | 16.5 | 17.15 | 16.45 | 2.5M |
| December 03, 2025 | 16.5 | 16.95 | 16.95 | 17 | 16.4 | 4.71M |
| December 02, 2025 | 16 | 16.4 | 16.4 | 16.5 | 15.9 | 2.76M |
| December 01, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.75 | 1.38M |
| November 28, 2025 | 15.8 | 15.75 | 15.75 | 15.85 | 15.65 | 752,900 |
| November 27, 2025 | 15.6 | 15.75 | 15.75 | 15.85 | 15.6 | 771,317 |
| November 26, 2025 | 15.8 | 15.6 | 15.6 | 15.9 | 15.6 | 894,198 |
| November 25, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.5 | 1.5M |
| November 24, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.45 | 1.43M |
| November 21, 2025 | 15.9 | 15.65 | 15.65 | 15.9 | 15.5 | 1.19M |
| November 20, 2025 | 15.8 | 15.95 | 15.95 | 16.1 | 15.8 | 1.13M |
| November 19, 2025 | 16 | 15.7 | 15.7 | 16 | 15.55 | 1.05M |
| November 18, 2025 | 16 | 15.85 | 15.85 | 16.25 | 15.75 | 2.01M |
| November 17, 2025 | 16.15 | 16.1 | 16.1 | 16.4 | 16.05 | 1.21M |
| November 14, 2025 | 16.35 | 16.15 | 16.15 | 16.5 | 16.15 | 2.16M |
| November 13, 2025 | 16.05 | 16.5 | 16.5 | 16.9 | 16.05 | 6.18M |
| November 12, 2025 | 15.5 | 16.05 | 16.05 | 16.3 | 15.5 | 5.52M |
| November 11, 2025 | 15.3 | 15.5 | 15.5 | 15.8 | 15.3 | 3.23M |
| November 10, 2025 | 15.05 | 15.25 | 15.25 | 15.35 | 14.9 | 2.23M |
| November 07, 2025 | 14.85 | 15.1 | 15.1 | 15.35 | 14.85 | 1.55M |
| November 06, 2025 | 14.7 | 15.05 | 15.05 | 15.15 | 14.65 | 1.36M |
| November 05, 2025 | 14.55 | 14.6 | 14.6 | 14.6 | 14.4 | 1.19M |
| November 04, 2025 | 14.75 | 14.65 | 14.65 | 14.85 | 14.55 | 1.79M |
| November 03, 2025 | 14.9 | 14.75 | 14.75 | 14.95 | 14.75 | 2.14M |
| October 31, 2025 | 15.2 | 14.9 | 14.9 | 15.2 | 14.85 | 1.94M |
| October 30, 2025 | 15.2 | 15.05 | 15.05 | 15.25 | 15 | 1.42M |
| October 29, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 15.2 | 771,642 |
| October 28, 2025 | 15.5 | 15.35 | 15.35 | 15.55 | 15.3 | 1.13M |
| October 27, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.3 | 876,943 |
| October 23, 2025 | 15.2 | 15.35 | 15.35 | 15.5 | 15.15 | 1.24M |
| October 22, 2025 | 15.15 | 15.15 | 15.15 | 15.25 | 15.15 | 732,580 |
| October 21, 2025 | 15.45 | 15.1 | 15.1 | 15.45 | 15.1 | 1.03M |