14.40
+0.1(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.35 | 14.4 | 14.4 | 14.55 | 14.25 | 286,964 |
| January 13, 2026 | 13.85 | 14.3 | 14.3 | 14.4 | 13.85 | 241,636 |
| January 12, 2026 | 14.15 | 14.05 | 14.05 | 14.2 | 13.85 | 92,253 |
| January 09, 2026 | 13.85 | 14 | 14 | 14.1 | 13.75 | 65,061 |
| January 08, 2026 | 14.2 | 13.95 | 13.95 | 14.2 | 13.85 | 51,461 |
| January 07, 2026 | 13.75 | 14.1 | 14.1 | 14.15 | 13.6 | 151,016 |
| January 06, 2026 | 13.75 | 13.75 | 13.75 | 13.85 | 13.6 | 74,220 |
| January 05, 2026 | 14.1 | 13.7 | 13.7 | 14.1 | 13.45 | 184,108 |
| January 02, 2026 | 14.2 | 14.1 | 14.1 | 14.2 | 13.9 | 93,541 |
| December 31, 2025 | 13.9 | 14.2 | 14.2 | 14.2 | 13.8 | 148,587 |
| December 30, 2025 | 14.2 | 13.85 | 13.85 | 14.25 | 13.5 | 402,828 |
| December 29, 2025 | 14.35 | 14.05 | 14.05 | 14.5 | 14.05 | 130,011 |
| December 26, 2025 | 14.25 | 14.3 | 14.3 | 14.35 | 14.05 | 232,351 |
| December 24, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.1 | 79,006 |
| December 23, 2025 | 14.45 | 14.4 | 14.4 | 14.5 | 14.2 | 57,490 |
| December 22, 2025 | 14.15 | 14.35 | 14.35 | 14.4 | 14.15 | 67,054 |
| December 19, 2025 | 14.25 | 14.15 | 14.15 | 14.35 | 14.15 | 17,040 |
| December 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.1 | 85,516 |
| December 17, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.1 | 169,710 |
| December 16, 2025 | 14.25 | 14.6 | 14.6 | 14.6 | 14.1 | 137,481 |
| December 15, 2025 | 14.15 | 14.6 | 14.6 | 14.75 | 14.15 | 96,727 |
| December 12, 2025 | 14.15 | 14.35 | 14.35 | 14.5 | 14.15 | 90,482 |
| December 11, 2025 | 14.3 | 14.1 | 14.1 | 14.3 | 13.95 | 75,218 |
| December 10, 2025 | 14 | 14.15 | 14.15 | 14.15 | 13.95 | 91,005 |
| December 09, 2025 | 14.1 | 14 | 14 | 14.1 | 13.9 | 131,253 |
| December 08, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14.05 | 25,022 |
| December 05, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.1 | 138,026 |
| December 04, 2025 | 14.25 | 14.35 | 14.35 | 14.65 | 14.25 | 92,072 |
| December 03, 2025 | 14.2 | 14.25 | 14.25 | 14.4 | 14.15 | 88,143 |
| December 02, 2025 | 14.25 | 14.2 | 14.2 | 14.35 | 14.1 | 61,244 |
| December 01, 2025 | 14.7 | 14.25 | 14.25 | 14.7 | 14.25 | 63,713 |
| November 28, 2025 | 14.4 | 14.6 | 14.6 | 14.6 | 14.35 | 30,641 |
| November 27, 2025 | 14.85 | 14.45 | 14.45 | 14.85 | 14.45 | 171,148 |
| November 26, 2025 | 14.35 | 15 | 15 | 15 | 14.35 | 179,188 |
| November 25, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.25 | 74,104 |
| November 24, 2025 | 14.2 | 14.5 | 14.5 | 14.65 | 14 | 620,086 |
| November 21, 2025 | 14.3 | 14.35 | 14.35 | 14.4 | 14.05 | 185,045 |
| November 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | 140,111 |
| November 19, 2025 | 14.15 | 14.45 | 14.45 | 14.55 | 13.95 | 124,530 |
| November 18, 2025 | 14.65 | 14.1 | 14.1 | 14.65 | 14 | 270,878 |
| November 17, 2025 | 15.15 | 14.6 | 14.6 | 15.15 | 14 | 398,944 |
| November 14, 2025 | 15 | 15.1 | 15.1 | 15.4 | 14.85 | 138,508 |
| November 13, 2025 | 15.05 | 15.05 | 15.05 | 15.1 | 14.8 | 140,311 |
| November 12, 2025 | 15.1 | 14.9 | 14.9 | 15.2 | 14.85 | 195,176 |
| November 11, 2025 | 15.25 | 14.85 | 14.85 | 15.6 | 14.75 | 347,914 |
| November 10, 2025 | 15.3 | 15.25 | 15.25 | 15.55 | 15.25 | 140,822 |
| November 07, 2025 | 15.65 | 15.45 | 15.45 | 16 | 15.2 | 217,483 |
| November 06, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.3 | 158,198 |
| November 05, 2025 | 15.4 | 15.3 | 15.3 | 15.8 | 15.25 | 147,293 |
| November 04, 2025 | 15.65 | 15.4 | 15.4 | 15.65 | 15.25 | 175,374 |
| November 03, 2025 | 15.4 | 15.5 | 15.5 | 15.65 | 15.35 | 144,438 |
| October 31, 2025 | 15.85 | 15.4 | 15.4 | 15.85 | 15.4 | 320,397 |
| October 30, 2025 | 16.4 | 15.7 | 15.7 | 16.4 | 15.55 | 405,212 |
| October 29, 2025 | 16.55 | 16.4 | 16.4 | 16.55 | 16.15 | 279,091 |
| October 28, 2025 | 16.45 | 16.25 | 16.25 | 16.5 | 16.2 | 220,462 |
| October 27, 2025 | 16.5 | 16.5 | 16.5 | 16.6 | 16.3 | 561,691 |
| October 23, 2025 | 16.95 | 16.45 | 16.45 | 17.3 | 16.4 | 761,938 |
| October 22, 2025 | 19 | 16.95 | 16.95 | 19.05 | 16.95 | 2.22M |
| October 21, 2025 | 18.7 | 18.8 | 18.8 | 18.95 | 18.4 | 572,173 |
| October 20, 2025 | 18.9 | 18.65 | 18.65 | 19.3 | 18.3 | 1.02M |