12.30
+0.05(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.05 | 12.3 | 12.3 | 12.3 | 12.05 | 14,452 |
| December 03, 2025 | 12.25 | 12.25 | 12.25 | 12.3 | 12.25 | 13,648 |
| December 02, 2025 | 12.3 | 12.25 | 12.25 | 12.4 | 12.15 | 21,329 |
| December 01, 2025 | 12.45 | 12.3 | 12.3 | 12.45 | 12.25 | 30,424 |
| November 28, 2025 | 12.3 | 12.5 | 12.5 | 12.5 | 12.25 | 41,151 |
| November 27, 2025 | 12.3 | 12.35 | 12.35 | 12.45 | 12.3 | 19,626 |
| November 26, 2025 | 12.4 | 12.35 | 12.35 | 12.45 | 12.35 | 27,082 |
| November 25, 2025 | 12.15 | 12.25 | 12.25 | 12.25 | 12.1 | 23,141 |
| November 24, 2025 | 12.3 | 12.05 | 12.05 | 12.3 | 12 | 57,179 |
| November 21, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 58,655 |
| November 20, 2025 | 12.15 | 12.15 | 12.15 | 12.3 | 12.15 | 37,416 |
| November 19, 2025 | 12.4 | 12.2 | 12.2 | 12.75 | 12.1 | 70,432 |
| November 18, 2025 | 12.1 | 12.45 | 12.45 | 12.65 | 12.05 | 102,408 |
| November 17, 2025 | 12.5 | 12.1 | 12.1 | 12.5 | 12.1 | 62,749 |
| November 14, 2025 | 12.35 | 12.45 | 12.45 | 12.6 | 12.35 | 63,455 |
| November 13, 2025 | 12.2 | 12.35 | 12.35 | 12.35 | 12.15 | 47,116 |
| November 12, 2025 | 12.15 | 12.2 | 12.2 | 12.25 | 12.15 | 49,119 |
| November 11, 2025 | 12.1 | 12.1 | 12.1 | 12.2 | 12.05 | 44,781 |
| November 10, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.05 | 44,709 |
| November 07, 2025 | 12.1 | 12.15 | 12.15 | 12.3 | 12.05 | 93,590 |
| November 06, 2025 | 12.4 | 12.3 | 12.3 | 12.5 | 12.3 | 94,755 |
| November 05, 2025 | 12.65 | 12.4 | 12.4 | 12.65 | 12 | 270,083 |
| November 04, 2025 | 12.8 | 12.75 | 12.75 | 12.9 | 12.75 | 43,732 |
| November 03, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.85 | 35,541 |
| October 31, 2025 | 12.95 | 13 | 13 | 13 | 12.85 | 63,653 |
| October 30, 2025 | 13.1 | 13 | 13 | 13.1 | 12.95 | 45,576 |
| October 29, 2025 | 13 | 13.1 | 13.1 | 13.35 | 13 | 32,820 |
| October 28, 2025 | 13.2 | 13 | 13 | 13.25 | 12.95 | 103,315 |
| October 27, 2025 | 13.3 | 13.35 | 13.35 | 13.45 | 13.3 | 37,905 |
| October 23, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13.2 | 23,337 |
| October 22, 2025 | 13.05 | 13.15 | 13.15 | 13.25 | 13.05 | 25,737 |
| October 21, 2025 | 13.2 | 13.05 | 13.05 | 13.2 | 13.05 | 369,115 |
| October 20, 2025 | 13.4 | 13.2 | 13.2 | 13.4 | 13.15 | 55,037 |
| October 17, 2025 | 13.5 | 13.35 | 13.35 | 13.5 | 13.25 | 32,614 |
| October 16, 2025 | 13.3 | 13.25 | 13.25 | 13.4 | 13.2 | 360,038 |
| October 15, 2025 | 13.6 | 13.25 | 13.25 | 13.6 | 13.2 | 62,442 |
| October 14, 2025 | 13.3 | 13.2 | 13.2 | 13.55 | 13.2 | 404,769 |
| October 13, 2025 | 13.1 | 13.25 | 13.25 | 13.35 | 13.1 | 58,238 |
| October 09, 2025 | 13.55 | 13.4 | 13.4 | 13.55 | 13.4 | 56,636 |
| October 08, 2025 | 13.55 | 13.5 | 13.5 | 13.6 | 13.5 | 21,255 |
| October 07, 2025 | 13.55 | 13.5 | 13.5 | 13.6 | 13.45 | 73,887 |
| October 03, 2025 | 13.75 | 13.55 | 13.55 | 13.8 | 13.5 | 33,445 |
| October 02, 2025 | 13.6 | 13.65 | 13.65 | 13.65 | 13.6 | 31,263 |
| October 01, 2025 | 13.85 | 13.6 | 13.6 | 13.9 | 13.6 | 45,553 |
| September 30, 2025 | 13.7 | 13.75 | 13.75 | 13.95 | 13.55 | 55,554 |
| September 26, 2025 | 13.6 | 13.4 | 13.4 | 13.75 | 13.4 | 57,378 |
| September 25, 2025 | 14 | 13.75 | 13.75 | 14 | 13.65 | 47,838 |
| September 24, 2025 | 13.55 | 13.6 | 13.6 | 13.75 | 13.5 | 45,632 |
| September 23, 2025 | 13.55 | 13.65 | 13.65 | 13.8 | 13.55 | 31,306 |
| September 22, 2025 | 13.55 | 13.65 | 13.65 | 14.2 | 13.5 | 58,598 |
| September 19, 2025 | 13.8 | 13.6 | 13.6 | 13.9 | 13.6 | 115,569 |
| September 18, 2025 | 14 | 13.95 | 13.95 | 14.2 | 13.8 | 88,018 |
| September 17, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.85 | 67,239 |
| September 16, 2025 | 13.95 | 13.9 | 13.9 | 14.5 | 13.9 | 219,594 |
| September 15, 2025 | 14.6 | 13.9 | 13.9 | 14.6 | 13.9 | 167,856 |
| September 12, 2025 | 13.5 | 13.95 | 13.95 | 14.5 | 13.5 | 463,745 |
| September 11, 2025 | 13.65 | 13.35 | 13.35 | 13.65 | 13.2 | 113,313 |
| September 10, 2025 | 14.1 | 13.6 | 13.6 | 14.15 | 13.25 | 76,931 |
| September 09, 2025 | 13.6 | 13.95 | 13.95 | 13.95 | 13.55 | 75,310 |
| September 08, 2025 | 14.2 | 13.65 | 13.65 | 14.2 | 13.65 | 227,081 |