14.30
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.35 | 14.3 | 14.3 | 14.5 | 14.2 | 108,638 |
| December 23, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.2 | 116,163 |
| December 22, 2025 | 14.25 | 14.4 | 14.4 | 14.5 | 14.2 | 76,688 |
| December 19, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14 | 132,030 |
| December 18, 2025 | 14.3 | 14.3 | 14.3 | 14.4 | 14.2 | 51,724 |
| December 17, 2025 | 14.4 | 14.35 | 14.35 | 14.4 | 14.15 | 282,533 |
| December 16, 2025 | 14.25 | 14.4 | 14.4 | 14.55 | 14.05 | 203,098 |
| December 15, 2025 | 14.15 | 14.35 | 14.35 | 14.4 | 14 | 101,266 |
| December 12, 2025 | 14.45 | 14.5 | 14.5 | 14.6 | 14.35 | 126,061 |
| December 11, 2025 | 14.3 | 14.3 | 14.3 | 14.35 | 14.2 | 63,940 |
| December 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.1 | 92,090 |
| December 09, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.2 | 33,154 |
| December 08, 2025 | 14.5 | 14.3 | 14.3 | 14.5 | 14.15 | 65,769 |
| December 05, 2025 | 14.55 | 14.3 | 14.3 | 14.7 | 14.1 | 197,678 |
| December 04, 2025 | 14.85 | 14.7 | 14.7 | 15 | 14.6 | 123,728 |
| December 03, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.55 | 51,009 |
| December 02, 2025 | 14.7 | 14.65 | 14.65 | 14.85 | 14.55 | 40,151 |
| December 01, 2025 | 14.45 | 14.7 | 14.7 | 14.9 | 14.45 | 108,250 |
| November 28, 2025 | 14.3 | 14.3 | 14.3 | 14.4 | 14.15 | 107,920 |
| November 27, 2025 | 14.25 | 14.3 | 14.3 | 14.4 | 14.25 | 27,288 |
| November 26, 2025 | 14.1 | 14.2 | 14.2 | 14.3 | 14.1 | 84,992 |
| November 25, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.9 | 148,395 |
| November 24, 2025 | 14.3 | 14.1 | 14.1 | 14.3 | 13.9 | 190,975 |
| November 21, 2025 | 14.75 | 14.2 | 14.2 | 14.75 | 14.2 | 111,870 |
| November 20, 2025 | 14.8 | 14.55 | 14.55 | 14.85 | 14.5 | 55,771 |
| November 19, 2025 | 14.8 | 14.4 | 14.4 | 14.8 | 14.4 | 110,996 |
| November 18, 2025 | 14.8 | 14.85 | 14.85 | 14.95 | 14.6 | 61,609 |
| November 17, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.9 | 96,998 |
| November 14, 2025 | 15.5 | 15.3 | 15.3 | 15.5 | 15.25 | 79,439 |
| November 13, 2025 | 14.95 | 15.5 | 15.5 | 15.7 | 14.8 | 364,024 |
| November 12, 2025 | 14.8 | 14.95 | 14.95 | 14.95 | 14.8 | 56,824 |
| November 11, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.7 | 105,654 |
| November 10, 2025 | 15.2 | 14.8 | 14.8 | 15.2 | 14.75 | 234,752 |
| November 07, 2025 | 15.35 | 15.2 | 15.2 | 15.6 | 15.1 | 105,346 |
| November 06, 2025 | 15.65 | 15.3 | 15.3 | 15.65 | 15.3 | 116,048 |
| November 05, 2025 | 15.7 | 15.5 | 15.5 | 15.75 | 15.35 | 299,237 |
| November 04, 2025 | 15.5 | 15.4 | 15.4 | 15.7 | 15.1 | 260,588 |
| November 03, 2025 | 15.2 | 15.3 | 15.3 | 15.5 | 15.15 | 112,663 |
| October 31, 2025 | 15.25 | 15.15 | 15.15 | 15.45 | 15.15 | 69,743 |
| October 30, 2025 | 15.65 | 15.2 | 15.2 | 15.65 | 15.2 | 115,049 |
| October 29, 2025 | 15.7 | 15.4 | 15.4 | 15.7 | 15.4 | 167,224 |
| October 28, 2025 | 16.2 | 15.7 | 15.7 | 16.2 | 15.65 | 189,002 |
| October 27, 2025 | 15.65 | 15.75 | 15.75 | 15.75 | 15.55 | 116,873 |
| October 23, 2025 | 15.55 | 15.45 | 15.45 | 15.55 | 15.4 | 46,573 |
| October 22, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.4 | 70,772 |
| October 21, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.4 | 95,368 |
| October 20, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.3 | 99,505 |
| October 17, 2025 | 15.8 | 15.6 | 15.6 | 16 | 15.6 | 93,597 |
| October 16, 2025 | 15.3 | 15.8 | 15.8 | 15.85 | 15.3 | 152,681 |
| October 15, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.25 | 93,770 |
| October 14, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 15.25 | 209,183 |
| October 13, 2025 | 15.2 | 15.5 | 15.5 | 15.6 | 15.15 | 191,539 |
| October 09, 2025 | 16.05 | 15.95 | 15.95 | 16.25 | 15.9 | 516,183 |
| October 08, 2025 | 15.65 | 15.65 | 15.65 | 16.25 | 15.55 | 434,141 |
| October 07, 2025 | 15.35 | 15.55 | 15.55 | 16 | 15.35 | 452,754 |
| October 03, 2025 | 15.4 | 15.3 | 15.3 | 15.7 | 15.25 | 138,378 |
| October 02, 2025 | 15.6 | 15.35 | 15.35 | 15.7 | 15.3 | 198,196 |
| October 01, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.45 | 340,204 |
| September 30, 2025 | 15.9 | 15.9 | 15.9 | 16.75 | 15.7 | 843,371 |
| September 29, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0 |