16.30
+0.35(+2.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.95 | 16 | 16 | 16.05 | 15.9 | 84,550 |
| December 04, 2025 | 16 | 15.95 | 15.95 | 16 | 15.9 | 75,677 |
| December 03, 2025 | 16 | 16 | 16 | 16.05 | 16 | 33,730 |
| December 02, 2025 | 15.95 | 15.95 | 15.95 | 16 | 15.9 | 61,226 |
| December 01, 2025 | 16 | 15.95 | 15.95 | 16.1 | 15.95 | 127,762 |
| November 28, 2025 | 16.05 | 16 | 16 | 16.05 | 15.95 | 87,791 |
| November 27, 2025 | 16.1 | 16.1 | 16.1 | 16.15 | 16 | 90,066 |
| November 26, 2025 | 15.95 | 16.2 | 16.2 | 16.2 | 15.95 | 171,251 |
| November 25, 2025 | 16.05 | 16.1 | 16.1 | 16.1 | 16 | 78,215 |
| November 24, 2025 | 16.25 | 16.05 | 16.05 | 16.25 | 15.85 | 47,464 |
| November 21, 2025 | 16.15 | 16.05 | 16.05 | 16.15 | 15.95 | 57,167 |
| November 20, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16.1 | 107,885 |
| November 19, 2025 | 16.1 | 16.15 | 16.15 | 16.2 | 16.05 | 75,482 |
| November 18, 2025 | 16.3 | 16.2 | 16.2 | 16.3 | 16.15 | 41,498 |
| November 17, 2025 | 16.5 | 16.35 | 16.35 | 16.6 | 16.3 | 71,171 |
| November 14, 2025 | 16.4 | 16.45 | 16.45 | 16.6 | 16.4 | 229,462 |
| November 13, 2025 | 16.4 | 16.45 | 16.45 | 16.45 | 16.4 | 46,018 |
| November 12, 2025 | 16.4 | 16.35 | 16.35 | 16.45 | 16.3 | 81,299 |
| November 11, 2025 | 16.25 | 16.15 | 16.15 | 16.4 | 16.15 | 56,631 |
| November 10, 2025 | 16.25 | 16.2 | 16.2 | 16.25 | 16.15 | 36,339 |
| November 07, 2025 | 16.25 | 16.2 | 16.2 | 16.35 | 16.2 | 29,413 |
| November 06, 2025 | 16.2 | 16.35 | 16.35 | 16.35 | 16.2 | 37,347 |
| November 05, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.05 | 89,278 |
| November 04, 2025 | 16.3 | 16.2 | 16.2 | 16.3 | 16.2 | 95,416 |
| November 03, 2025 | 16.3 | 16.3 | 16.3 | 16.35 | 16.25 | 64,500 |
| October 31, 2025 | 16.35 | 16.3 | 16.3 | 16.45 | 16.3 | 98,824 |
| October 30, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.3 | 38,357 |
| October 29, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.35 | 60,693 |
| October 28, 2025 | 16.45 | 16.4 | 16.4 | 16.45 | 16.35 | 167,413 |
| October 27, 2025 | 16.4 | 16.45 | 16.45 | 16.5 | 16.35 | 76,799 |
| October 23, 2025 | 16.5 | 16.45 | 16.45 | 16.5 | 16.45 | 150,044 |
| October 22, 2025 | 16.45 | 16.5 | 16.5 | 16.55 | 16.45 | 98,612 |
| October 21, 2025 | 16.4 | 16.4 | 16.4 | 16.5 | 16.3 | 29,859 |
| October 20, 2025 | 16.35 | 16.45 | 16.45 | 16.5 | 16.3 | 78,089 |
| October 17, 2025 | 16.45 | 16.35 | 16.35 | 16.5 | 16.35 | 60,180 |
| October 16, 2025 | 16.45 | 16.5 | 16.5 | 16.6 | 16.45 | 85,047 |
| October 15, 2025 | 16.4 | 16.45 | 16.45 | 16.5 | 16.4 | 221,851 |
| October 14, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.35 | 99,853 |
| October 13, 2025 | 16.5 | 16.35 | 16.35 | 16.5 | 16.35 | 56,128 |
| October 09, 2025 | 16.5 | 16.5 | 16.5 | 16.7 | 16.5 | 72,443 |
| October 08, 2025 | 16.6 | 16.5 | 16.5 | 16.7 | 16.5 | 86,916 |
| October 07, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.55 | 75,231 |
| October 03, 2025 | 16.6 | 16.7 | 16.7 | 16.7 | 16.55 | 63,189 |
| October 02, 2025 | 16.6 | 16.7 | 16.7 | 16.7 | 16.55 | 47,104 |
| October 01, 2025 | 16.7 | 16.6 | 16.6 | 16.7 | 16.55 | 60,119 |
| September 30, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.45 | 43,378 |
| September 26, 2025 | 16.85 | 16.5 | 16.5 | 16.85 | 16.35 | 163,489 |
| September 25, 2025 | 16.5 | 16.35 | 16.35 | 16.5 | 16.35 | 57,942 |
| September 24, 2025 | 16.35 | 16.35 | 16.35 | 16.5 | 16.35 | 51,712 |
| September 23, 2025 | 16.55 | 16.35 | 16.35 | 16.55 | 16.2 | 170,230 |
| September 22, 2025 | 16.35 | 16.5 | 16.5 | 16.5 | 16.35 | 99,073 |
| September 19, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.35 | 75,832 |
| September 18, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.25 | 301,113 |
| September 17, 2025 | 16.6 | 16.55 | 16.55 | 16.65 | 16.55 | 73,364 |
| September 16, 2025 | 16.7 | 16.6 | 16.6 | 16.8 | 16.6 | 56,275 |
| September 15, 2025 | 16.7 | 16.65 | 16.65 | 16.75 | 16.65 | 65,850 |
| September 12, 2025 | 16.75 | 16.65 | 16.65 | 16.75 | 16.6 | 77,237 |
| September 11, 2025 | 16.95 | 16.7 | 16.7 | 16.95 | 16.7 | 134,700 |
| September 10, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.7 | 49,570 |
| September 09, 2025 | 17 | 16.95 | 16.95 | 17 | 16.95 | 42,561 |