14.65
+0.6(+4.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 14.15 | 14.6 | 14.6 | 14.8 | 14.15 | 2.11M |
| November 11, 2025 | 14.3 | 14.05 | 14.05 | 14.5 | 14.05 | 1.28M |
| November 10, 2025 | 13.9 | 14.35 | 14.35 | 14.35 | 13.9 | 1.55M |
| November 07, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.85 | 767,668 |
| November 06, 2025 | 14 | 14.1 | 14.1 | 14.25 | 14 | 966,030 |
| November 05, 2025 | 13.8 | 13.95 | 13.95 | 14 | 13.7 | 1.12M |
| November 04, 2025 | 14.35 | 13.95 | 13.95 | 14.4 | 13.9 | 1.33M |
| November 03, 2025 | 14.4 | 14.3 | 14.3 | 14.65 | 14.3 | 933,227 |
| October 31, 2025 | 14.45 | 14.35 | 14.35 | 14.65 | 14.3 | 1.06M |
| October 30, 2025 | 14.65 | 14.4 | 14.4 | 14.8 | 14.35 | 1.57M |
| October 29, 2025 | 14.75 | 14.65 | 14.65 | 14.95 | 14.65 | 1.39M |
| October 28, 2025 | 15.05 | 14.75 | 14.75 | 15.1 | 14.7 | 1.63M |
| October 27, 2025 | 15.1 | 15.2 | 15.2 | 15.55 | 14.8 | 2.85M |
| October 23, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.8 | 904,634 |
| October 22, 2025 | 15 | 15.1 | 15.1 | 15.4 | 15 | 931,772 |
| October 21, 2025 | 14.95 | 15.05 | 15.05 | 15.3 | 14.95 | 1.75M |
| October 20, 2025 | 14.9 | 14.8 | 14.8 | 15.05 | 14.7 | 990,460 |
| October 17, 2025 | 14.95 | 14.75 | 14.75 | 14.95 | 14.7 | 1.15M |
| October 16, 2025 | 15 | 15 | 15 | 15.25 | 14.9 | 1.11M |
| October 15, 2025 | 15.35 | 14.95 | 14.95 | 15.35 | 14.9 | 1.14M |
| October 14, 2025 | 15.35 | 15.05 | 15.05 | 15.85 | 15 | 2.27M |
| October 13, 2025 | 14.6 | 15.2 | 15.2 | 15.2 | 14.5 | 1.8M |
| October 09, 2025 | 15.6 | 15.3 | 15.3 | 15.65 | 15.25 | 1.47M |
| October 08, 2025 | 15.35 | 15.5 | 15.5 | 15.5 | 15.25 | 1.24M |
| October 07, 2025 | 15.25 | 15.6 | 15.6 | 15.7 | 15.2 | 1.85M |
| October 03, 2025 | 15.7 | 15.25 | 15.25 | 15.8 | 15.25 | 1.87M |
| October 02, 2025 | 16.15 | 15.7 | 15.7 | 16.3 | 15.7 | 3.42M |
| October 01, 2025 | 15.65 | 16.15 | 16.15 | 16.4 | 15.6 | 7.37M |
| September 30, 2025 | 15.3 | 15.55 | 15.55 | 15.6 | 15.3 | 1.15M |
| September 29, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0 |
| September 26, 2025 | 15.85 | 15.3 | 15.3 | 15.85 | 15.25 | 1.89M |
| September 25, 2025 | 15.6 | 15.85 | 15.85 | 16.25 | 15.5 | 2.36M |
| September 24, 2025 | 16.1 | 15.7 | 15.7 | 16.4 | 15.7 | 2.27M |
| September 23, 2025 | 16.3 | 16.05 | 16.05 | 16.65 | 16 | 3.18M |
| September 22, 2025 | 16.15 | 16.2 | 16.2 | 16.25 | 15.95 | 1.64M |
| September 19, 2025 | 16.25 | 16.05 | 16.05 | 16.25 | 16 | 2.2M |
| September 18, 2025 | 16.3 | 16.2 | 16.1 | 16.45 | 16.1 | 1.5M |
| September 17, 2025 | 16.05 | 16.25 | 16.15 | 16.45 | 16.05 | 1.53M |
| September 16, 2025 | 16.2 | 16.05 | 15.95 | 16.25 | 15.9 | 1.65M |
| September 15, 2025 | 16.5 | 16.15 | 16.05 | 16.5 | 15.95 | 2.52M |
| September 12, 2025 | 16.6 | 16.35 | 16.25 | 16.7 | 16.3 | 3.07M |
| September 11, 2025 | 17.2 | 16.25 | 16.25 | 17.2 | 16.2 | 7.09M |
| September 10, 2025 | 18.1 | 17.15 | 17.15 | 18.25 | 17.1 | 8.68M |
| September 09, 2025 | 17.3 | 17.95 | 17.95 | 18.1 | 17.2 | 6.52M |
| September 08, 2025 | 17.1 | 17.15 | 17.15 | 17.35 | 16.8 | 3.35M |
| September 05, 2025 | 17.3 | 16.95 | 16.95 | 17.35 | 16.95 | 2.41M |
| September 04, 2025 | 17.65 | 17.1 | 17.1 | 17.7 | 16.95 | 4.03M |
| September 03, 2025 | 17.35 | 17.45 | 17.45 | 17.6 | 17.25 | 2.83M |
| September 02, 2025 | 17.85 | 17.3 | 17.3 | 18.1 | 17.25 | 4.72M |
| September 01, 2025 | 17.9 | 17.45 | 17.45 | 18.05 | 17.45 | 4.94M |
| August 29, 2025 | 19.15 | 18 | 18 | 19.2 | 17.85 | 7.66M |
| August 28, 2025 | 18.6 | 18.75 | 18.75 | 19.25 | 18.35 | 6.08M |
| August 27, 2025 | 18.95 | 18.65 | 18.65 | 19.3 | 18.65 | 7M |
| August 26, 2025 | 19.05 | 18.6 | 18.6 | 19.1 | 18.55 | 6.45M |
| August 25, 2025 | 19.25 | 18.95 | 18.95 | 19.6 | 18.85 | 7.28M |
| August 22, 2025 | 19.8 | 18.85 | 18.85 | 20 | 18.75 | 12.27M |
| August 21, 2025 | 20.4 | 19.85 | 19.85 | 21.2 | 19.85 | 19.04M |
| August 20, 2025 | 21.3 | 19.9 | 19.9 | 21.4 | 19.55 | 17.09M |
| August 19, 2025 | 22.05 | 20.75 | 20.75 | 22.75 | 20.5 | 45.93M |
| August 18, 2025 | 19.95 | 21.65 | 21.65 | 21.65 | 19.9 | 42.09M |