16.30
-0.2(-1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 15.3 | 15.3 | 15.3 | 15.55 | 15.2 | 769,723 |
| October 17, 2025 | 15.25 | 15.25 | 15.25 | 15.45 | 15.25 | 1.72M |
| October 16, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 15.1 | 614,432 |
| October 15, 2025 | 15.15 | 15.05 | 15.05 | 15.2 | 15.05 | 803,467 |
| October 14, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.1 | 943,320 |
| October 13, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15 | 1.14M |
| October 09, 2025 | 15.25 | 15.4 | 15.4 | 15.6 | 15.25 | 1.41M |
| October 08, 2025 | 15.3 | 15.25 | 15.25 | 15.3 | 15.2 | 843,213 |
| October 07, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15.1 | 1.08M |
| October 03, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 14.95 | 1.64M |
| October 02, 2025 | 15.25 | 15.1 | 15.1 | 15.3 | 15.1 | 1.3M |
| October 01, 2025 | 15.2 | 15.2 | 15.2 | 15.3 | 15.15 | 1.15M |
| September 30, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.1 | 700,970 |
| September 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
| September 26, 2025 | 15.3 | 15.15 | 15.15 | 15.35 | 15.05 | 1.2M |
| September 25, 2025 | 15.25 | 15.3 | 15.3 | 15.35 | 15.15 | 1.16M |
| September 24, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 15.1 | 816,306 |
| September 23, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15 | 1.45M |
| September 22, 2025 | 14.95 | 15.15 | 15.15 | 15.25 | 14.95 | 1.83M |
| September 19, 2025 | 15.3 | 15.15 | 15.15 | 15.35 | 15 | 4.33M |
| September 18, 2025 | 15.3 | 15.35 | 15.35 | 15.4 | 15.25 | 1.34M |
| September 17, 2025 | 15.2 | 15.15 | 15.15 | 15.4 | 15.15 | 2.01M |
| September 16, 2025 | 15.3 | 15.2 | 15.2 | 15.4 | 15.2 | 1.64M |
| September 15, 2025 | 15.4 | 15.3 | 15.3 | 15.5 | 15.3 | 1.07M |
| September 12, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.3 | 890,793 |
| September 11, 2025 | 15.55 | 15.35 | 15.35 | 15.55 | 15.2 | 2.03M |
| September 10, 2025 | 15.7 | 15.55 | 15.55 | 15.75 | 15.5 | 1.19M |
| September 09, 2025 | 15.85 | 15.75 | 15.75 | 15.9 | 15.65 | 788,646 |