14.20
-0.15(-1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 18 | 18.6 | 18.6 | 19 | 17.95 | 1.44M |
| October 16, 2025 | 17.65 | 18 | 18 | 18 | 17.55 | 495,155 |
| October 15, 2025 | 17.55 | 17.8 | 17.8 | 18 | 17.35 | 225,840 |
| October 14, 2025 | 18.3 | 17.45 | 17.45 | 18.55 | 17.45 | 927,112 |
| October 13, 2025 | 17.85 | 18.25 | 18.25 | 18.65 | 17.25 | 1.14M |
| October 09, 2025 | 18.2 | 17.85 | 17.85 | 18.3 | 17.7 | 468,888 |
| October 08, 2025 | 17.6 | 17.9 | 17.9 | 18.2 | 17.6 | 538,178 |
| October 07, 2025 | 16.9 | 17.4 | 17.4 | 17.4 | 16.9 | 293,041 |
| October 03, 2025 | 17.45 | 16.95 | 16.95 | 17.55 | 16.8 | 381,072 |
| October 02, 2025 | 17.3 | 17.45 | 17.45 | 17.75 | 17.25 | 271,175 |
| October 01, 2025 | 17.25 | 17.5 | 17.5 | 17.5 | 16.95 | 278,521 |
| September 30, 2025 | 17.7 | 17.25 | 17.25 | 17.75 | 17.1 | 335,428 |
| September 29, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 |
| September 26, 2025 | 17.15 | 17.55 | 17.55 | 17.75 | 17.15 | 493,623 |
| September 25, 2025 | 17.3 | 17.15 | 17.15 | 17.7 | 17.15 | 211,396 |
| September 24, 2025 | 17.25 | 17.4 | 17.4 | 17.5 | 16.8 | 314,892 |
| September 23, 2025 | 17.85 | 17.2 | 17.2 | 17.9 | 17.05 | 760,349 |
| September 22, 2025 | 17.5 | 17.7 | 17.7 | 18.3 | 17.35 | 1.24M |
| September 19, 2025 | 16.25 | 17 | 17 | 17.1 | 16.15 | 777,339 |
| September 18, 2025 | 16.6 | 16.3 | 16.3 | 16.7 | 16.2 | 450,284 |
| September 17, 2025 | 16.65 | 16.6 | 16.6 | 16.95 | 16.6 | 126,565 |
| September 16, 2025 | 16.9 | 16.65 | 16.65 | 17.35 | 16.6 | 268,308 |
| September 15, 2025 | 16.8 | 16.85 | 16.85 | 17.2 | 16.6 | 253,673 |
| September 12, 2025 | 16.5 | 16.8 | 16.8 | 17.8 | 16.5 | 634,901 |
| September 11, 2025 | 16.5 | 16.3 | 16.3 | 16.6 | 16.2 | 210,129 |
| September 10, 2025 | 17.1 | 16.65 | 16.65 | 17.2 | 16.55 | 392,610 |
| September 09, 2025 | 16.5 | 16.7 | 16.7 | 17.45 | 16.05 | 670,204 |