15.55
+0.15(+0.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 15.45 | 15.55 | 15.55 | 15.7 | 15.25 | 49,554 |
| January 14, 2026 | 15.35 | 15.4 | 15.4 | 15.85 | 15.35 | 120,583 |
| January 13, 2026 | 15.2 | 15.3 | 15.3 | 15.3 | 15.2 | 15,380 |
| January 12, 2026 | 15.4 | 15.3 | 15.3 | 15.45 | 15.15 | 42,530 |
| January 09, 2026 | 15.6 | 15.45 | 15.45 | 15.6 | 15.4 | 21,001 |
| January 08, 2026 | 15.45 | 15.5 | 15.5 | 15.5 | 15.35 | 36,527 |
| January 07, 2026 | 15.55 | 15.4 | 15.4 | 15.55 | 15.35 | 50,950 |
| January 06, 2026 | 15.7 | 15.5 | 15.5 | 15.7 | 15.15 | 123,123 |
| January 05, 2026 | 15.4 | 15.65 | 15.65 | 15.7 | 15.3 | 90,500 |
| January 02, 2026 | 15.3 | 15.35 | 15.35 | 15.6 | 15.3 | 56,370 |
| December 31, 2025 | 15.4 | 15.3 | 15.3 | 15.45 | 15.25 | 23,582 |
| December 30, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.5 | 11,231 |
| December 29, 2025 | 15.7 | 15.55 | 15.55 | 15.75 | 15.5 | 29,814 |
| December 26, 2025 | 15.45 | 15.7 | 15.7 | 15.9 | 15.45 | 34,139 |
| December 24, 2025 | 16.35 | 15.65 | 15.65 | 16.35 | 15.65 | 86,442 |
| December 23, 2025 | 15.2 | 15.9 | 15.9 | 16.3 | 15.2 | 338,724 |
| December 22, 2025 | 14.8 | 15.2 | 15.2 | 15.25 | 14.8 | 126,734 |
| December 19, 2025 | 14.5 | 14.6 | 14.6 | 14.8 | 14.5 | 50,496 |
| December 18, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.6 | 16,043 |
| December 17, 2025 | 14.9 | 14.85 | 14.85 | 14.9 | 14.85 | 21,660 |
| December 16, 2025 | 14.8 | 14.95 | 14.95 | 14.95 | 14.7 | 21,496 |
| December 15, 2025 | 14.9 | 14.95 | 14.95 | 14.95 | 14.9 | 16,002 |
| December 12, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.9 | 10,360 |
| December 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | 13,073 |
| December 10, 2025 | 15 | 14.9 | 14.9 | 15 | 14.9 | 13,360 |
| December 09, 2025 | 14.95 | 15 | 15 | 15 | 14.95 | 19,000 |
| December 08, 2025 | 15.1 | 15 | 15 | 15.1 | 14.9 | 41,312 |
| December 05, 2025 | 15.05 | 15.1 | 15.1 | 15.1 | 15 | 9,411 |
| December 04, 2025 | 15.15 | 15.1 | 15.1 | 15.15 | 15.1 | 6,001 |
| December 03, 2025 | 15.1 | 15.15 | 15.15 | 15.15 | 15.1 | 10,073 |
| December 02, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 15.1 | 7,020 |
| December 01, 2025 | 15 | 15.1 | 15.1 | 15.15 | 15 | 10,549 |
| November 28, 2025 | 15.15 | 15.1 | 15.1 | 15.25 | 15 | 18,043 |
| November 27, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15.05 | 10,861 |
| November 26, 2025 | 15 | 15.05 | 15.05 | 15.2 | 14.9 | 22,008 |
| November 25, 2025 | 14.8 | 14.9 | 14.9 | 14.9 | 14.8 | 5,000 |
| November 24, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.9 | 14,687 |
| November 21, 2025 | 15 | 14.9 | 14.9 | 15 | 14.9 | 26,187 |
| November 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 8,201 |
| November 19, 2025 | 15 | 15.05 | 15.05 | 15.05 | 15 | 3,002 |
| November 18, 2025 | 15.05 | 15 | 15 | 15.05 | 15 | 38,150 |
| November 17, 2025 | 15.05 | 15.15 | 15.15 | 15.35 | 15.05 | 7,100 |
| November 14, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15.15 | 5,638 |
| November 13, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 15.05 | 31,048 |
| November 12, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 10,281 |
| November 11, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 15.1 | 6,413 |
| November 10, 2025 | 15.05 | 15.25 | 15.25 | 15.35 | 15.05 | 24,146 |
| November 07, 2025 | 15.1 | 15.1 | 15.1 | 15.2 | 15.1 | 15,000 |
| November 06, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15.05 | 44,990 |
| November 05, 2025 | 15.05 | 15.1 | 15.1 | 15.35 | 15.05 | 16,000 |
| November 04, 2025 | 15.1 | 15.05 | 15.05 | 15.1 | 15.05 | 51,733 |
| November 03, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 15.1 | 30,586 |
| October 31, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 15.15 | 29,263 |
| October 30, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 15.15 | 10,170 |
| October 29, 2025 | 15.45 | 15.3 | 15.3 | 15.45 | 15.3 | 24,730 |
| October 28, 2025 | 15.3 | 15.45 | 15.45 | 15.65 | 15.25 | 25,567 |
| October 27, 2025 | 15.4 | 15.3 | 15.3 | 15.55 | 15.25 | 54,216 |
| October 23, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 15.15 | 20,006 |
| October 22, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 15.15 | 10,666 |
| October 21, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15.05 | 79,139 |