13.85
-0.1(-0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.1 | 13.85 | 13.85 | 14.25 | 13.85 | 12,101 |
| December 04, 2025 | 14.05 | 13.95 | 13.95 | 14.25 | 13.95 | 220,021 |
| December 03, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.85 | 4,000 |
| December 02, 2025 | 14.15 | 13.95 | 13.95 | 14.15 | 13.8 | 19,127 |
| December 01, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.75 | 7,570 |
| November 28, 2025 | 14 | 13.95 | 13.95 | 14 | 13.95 | 32,529 |
| November 27, 2025 | 14.05 | 14 | 14 | 14.05 | 13.9 | 8,439 |
| November 26, 2025 | 13.95 | 14.1 | 14.1 | 14.1 | 13.95 | 23,001 |
| November 25, 2025 | 13.8 | 13.95 | 13.95 | 14 | 13.5 | 29,594 |
| November 24, 2025 | 13.8 | 13.9 | 13.9 | 13.95 | 13.8 | 23,857 |
| November 21, 2025 | 14.2 | 13.7 | 13.7 | 14.2 | 13.65 | 49,826 |
| November 20, 2025 | 14.35 | 14.2 | 14.2 | 14.35 | 14.2 | 7,100 |
| November 19, 2025 | 13.85 | 14.4 | 14.4 | 14.4 | 13.85 | 220,784 |
| November 18, 2025 | 14 | 14 | 14 | 14 | 13.9 | 16,231 |
| November 17, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 13.95 | 8,176 |
| November 14, 2025 | 14.25 | 14.05 | 14.05 | 14.3 | 14.05 | 26,706 |
| November 13, 2025 | 14.35 | 14.3 | 14.3 | 14.35 | 14.3 | 30,208 |
| November 12, 2025 | 14.65 | 14.35 | 14.35 | 14.65 | 14.3 | 38,224 |
| November 11, 2025 | 14.9 | 14.45 | 14.45 | 14.9 | 14.4 | 60,051 |
| November 10, 2025 | 14.3 | 14.4 | 14.4 | 14.4 | 14.05 | 59,261 |
| November 07, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14 | 16,003 |
| November 06, 2025 | 14.5 | 14.3 | 14.3 | 14.55 | 14.25 | 16,355 |
| November 05, 2025 | 14.05 | 14.35 | 14.35 | 14.4 | 13.95 | 12,734 |
| November 04, 2025 | 14.25 | 14.05 | 14.05 | 14.25 | 14.05 | 22,874 |
| November 03, 2025 | 14.45 | 14.2 | 14.2 | 14.45 | 14.2 | 25,143 |
| October 31, 2025 | 14.75 | 14.35 | 14.35 | 14.75 | 14.35 | 31,194 |
| October 30, 2025 | 14.3 | 14.45 | 14.45 | 14.8 | 14.3 | 53,323 |
| October 29, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.2 | 38,409 |
| October 28, 2025 | 14.35 | 14.4 | 14.4 | 14.75 | 14.35 | 32,155 |
| October 27, 2025 | 14.65 | 14.55 | 14.55 | 14.7 | 14.5 | 54,201 |
| October 23, 2025 | 15 | 14.65 | 14.65 | 15 | 14.65 | 20,001 |
| October 22, 2025 | 14.55 | 14.65 | 14.65 | 14.7 | 14.55 | 24,001 |
| October 21, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.6 | 36,444 |
| October 20, 2025 | 14.55 | 14.75 | 14.75 | 14.8 | 14.55 | 27,001 |
| October 17, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.5 | 52,050 |
| October 16, 2025 | 14.55 | 14.8 | 14.8 | 14.85 | 14.55 | 36,403 |
| October 15, 2025 | 14.7 | 14.55 | 14.55 | 14.85 | 14.55 | 55,289 |
| October 14, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.55 | 22,386 |
| October 13, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.6 | 28,102 |
| October 09, 2025 | 14.55 | 14.8 | 14.8 | 14.85 | 14.55 | 25,683 |
| October 08, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.75 | 10,245 |
| October 07, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.6 | 36,004 |
| October 03, 2025 | 14.7 | 14.75 | 14.75 | 14.75 | 14.7 | 13,000 |
| October 02, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.7 | 43,153 |
| October 01, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.7 | 10,076 |
| September 30, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.75 | 174,202 |
| September 26, 2025 | 14.9 | 14.65 | 14.65 | 14.9 | 14.35 | 119,299 |
| September 25, 2025 | 15.15 | 14.9 | 14.9 | 15.15 | 14.9 | 148,589 |
| September 24, 2025 | 15.1 | 15.15 | 15.15 | 15.15 | 15.05 | 130,112 |
| September 23, 2025 | 15.1 | 15.1 | 15.1 | 15.3 | 15 | 109,197 |
| September 22, 2025 | 15.5 | 15.1 | 15.1 | 15.5 | 15.1 | 16,001 |
| September 19, 2025 | 15.1 | 15.35 | 15.35 | 15.35 | 15 | 83,701 |
| September 18, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15 | 62,000 |
| September 17, 2025 | 14.95 | 15.15 | 15.15 | 15.2 | 14.55 | 42,000 |
| September 16, 2025 | 15.55 | 15.05 | 15.05 | 15.55 | 15.05 | 62,001 |
| September 15, 2025 | 15.65 | 15.2 | 15.2 | 15.75 | 15.2 | 74,637 |
| September 12, 2025 | 15.65 | 15.7 | 15.7 | 15.85 | 15.65 | 60,548 |
| September 11, 2025 | 16.3 | 15.9 | 15.9 | 16.45 | 15.9 | 170,322 |
| September 10, 2025 | 16.2 | 16.45 | 16.45 | 16.65 | 15.9 | 863,517 |
| September 09, 2025 | 16.15 | 16.1 | 16.1 | 16.3 | 15.7 | 261,364 |