13.40
+0.1(+0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.3 | 13.4 | 13.4 | 13.55 | 13.25 | 1.71M |
| January 13, 2026 | 13.45 | 13.3 | 13.3 | 13.45 | 13.2 | 789,144 |
| January 12, 2026 | 13.4 | 13.35 | 13.35 | 13.4 | 13.25 | 943,034 |
| January 09, 2026 | 13.25 | 13.35 | 13.35 | 13.4 | 13.15 | 1.03M |
| January 08, 2026 | 13.25 | 13.2 | 13.2 | 13.45 | 13.2 | 908,098 |
| January 07, 2026 | 13.15 | 13.25 | 13.25 | 13.35 | 13.05 | 1.47M |
| January 06, 2026 | 13.1 | 13.05 | 13.05 | 13.2 | 13 | 897,937 |
| January 05, 2026 | 13.1 | 13.1 | 13.1 | 13.2 | 13.05 | 1.07M |
| January 02, 2026 | 13.25 | 13.1 | 13.1 | 13.3 | 13.05 | 1.05M |
| December 31, 2025 | 13.3 | 13.25 | 13.25 | 13.35 | 13.25 | 640,491 |
| December 30, 2025 | 13.3 | 13.35 | 13.35 | 13.4 | 13.2 | 373,768 |
| December 29, 2025 | 13.35 | 13.4 | 13.4 | 13.4 | 13.3 | 499,012 |
| December 26, 2025 | 13.45 | 13.25 | 13.25 | 13.45 | 13.2 | 1.3M |
| December 24, 2025 | 13.5 | 13.45 | 13.45 | 13.65 | 13.4 | 1.1M |
| December 23, 2025 | 13.65 | 13.5 | 13.5 | 13.65 | 13.5 | 956,454 |
| December 22, 2025 | 13.75 | 13.6 | 13.6 | 13.75 | 13.45 | 1.39M |
| December 19, 2025 | 13.5 | 13.65 | 13.65 | 13.65 | 13.5 | 969,702 |
| December 18, 2025 | 13.65 | 13.5 | 13.5 | 13.75 | 13.45 | 1.59M |
| December 17, 2025 | 13.7 | 13.65 | 13.65 | 14 | 13.6 | 1.4M |
| December 16, 2025 | 13.55 | 13.6 | 13.6 | 13.8 | 13.45 | 1.83M |
| December 15, 2025 | 13.75 | 13.7 | 13.7 | 13.8 | 13.55 | 709,456 |
| December 12, 2025 | 13.8 | 13.8 | 13.8 | 13.9 | 13.5 | 1.75M |
| December 11, 2025 | 14.35 | 13.65 | 13.65 | 14.45 | 13.55 | 3.52M |
| December 10, 2025 | 14.3 | 14.35 | 14.35 | 14.45 | 13.9 | 3.52M |
| December 09, 2025 | 14.05 | 14.3 | 14.3 | 14.3 | 14.05 | 1.53M |
| December 08, 2025 | 13.9 | 14 | 14 | 14 | 13.75 | 842,946 |
| December 05, 2025 | 14.15 | 13.85 | 13.85 | 14.15 | 13.65 | 1.18M |
| December 04, 2025 | 14.25 | 14 | 14 | 14.35 | 14 | 875,746 |
| December 03, 2025 | 14.05 | 14.15 | 14.15 | 14.3 | 14.05 | 1.25M |
| December 02, 2025 | 13.9 | 13.95 | 13.95 | 14.1 | 13.85 | 899,570 |
| December 01, 2025 | 13.8 | 13.85 | 13.85 | 13.9 | 13.7 | 785,502 |
| November 28, 2025 | 13.8 | 13.85 | 13.85 | 13.85 | 13.65 | 947,579 |
| November 27, 2025 | 14 | 13.85 | 13.85 | 14.1 | 13.8 | 529,885 |
| November 26, 2025 | 13.7 | 14.05 | 14.05 | 14.1 | 13.7 | 1.19M |
| November 25, 2025 | 13.8 | 13.65 | 13.65 | 13.9 | 13.5 | 742,737 |
| November 24, 2025 | 13.65 | 13.8 | 13.8 | 13.8 | 13.55 | 1.48M |
| November 21, 2025 | 13.7 | 13.6 | 13.6 | 13.9 | 13.5 | 767,633 |
| November 20, 2025 | 13.65 | 13.7 | 13.7 | 13.8 | 13.6 | 766,995 |
| November 19, 2025 | 13.85 | 13.5 | 13.5 | 13.85 | 13.35 | 2.29M |
| November 18, 2025 | 14 | 13.75 | 13.75 | 14.05 | 13.65 | 1.67M |
| November 17, 2025 | 14.3 | 14.1 | 14.1 | 14.5 | 14.1 | 1.55M |
| November 14, 2025 | 14.1 | 14.25 | 14.25 | 14.55 | 14 | 1.93M |
| November 13, 2025 | 14.7 | 14.35 | 14.35 | 14.85 | 14.15 | 3.03M |
| November 12, 2025 | 14.1 | 14.6 | 14.6 | 14.7 | 14.1 | 4.84M |
| November 11, 2025 | 13.8 | 14.05 | 14.05 | 14.4 | 13.7 | 8.83M |
| November 10, 2025 | 13.1 | 14.1 | 14.1 | 14.1 | 13.1 | 11.85M |
| November 07, 2025 | 13 | 12.85 | 12.85 | 13 | 12.8 | 786,122 |
| November 06, 2025 | 12.95 | 13.1 | 13.1 | 13.1 | 12.85 | 1.2M |
| November 05, 2025 | 12.7 | 12.8 | 12.8 | 12.85 | 12.55 | 814,475 |
| November 04, 2025 | 12.7 | 12.75 | 12.75 | 12.75 | 12.6 | 629,051 |
| November 03, 2025 | 12.6 | 12.65 | 12.65 | 12.75 | 12.5 | 1.17M |
| October 31, 2025 | 12.8 | 12.6 | 12.6 | 12.8 | 12.6 | 790,515 |
| October 30, 2025 | 12.7 | 12.7 | 12.7 | 12.85 | 12.65 | 489,325 |
| October 29, 2025 | 12.75 | 12.7 | 12.7 | 12.8 | 12.6 | 833,288 |
| October 28, 2025 | 12.9 | 12.7 | 12.7 | 12.9 | 12.65 | 1.05M |
| October 27, 2025 | 13 | 12.8 | 12.8 | 13.05 | 12.8 | 1.39M |
| October 23, 2025 | 12.95 | 12.95 | 12.95 | 13.1 | 12.9 | 1.32M |
| October 22, 2025 | 12.9 | 12.95 | 12.95 | 12.95 | 12.8 | 777,837 |
| October 21, 2025 | 13 | 12.8 | 12.8 | 13 | 12.8 | 598,400 |
| October 20, 2025 | 13 | 12.85 | 12.85 | 13 | 12.8 | 422,782 |