15.05
-0.1(-0.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 751,250 |
| December 03, 2025 | 15.25 | 15.15 | 15.15 | 15.25 | 15.05 | 900,072 |
| December 02, 2025 | 15.1 | 15.2 | 15.2 | 15.3 | 15.05 | 1.5M |
| December 01, 2025 | 14.8 | 15 | 15 | 15.3 | 14.8 | 1.36M |
| November 28, 2025 | 14.85 | 14.9 | 14.9 | 15.05 | 14.85 | 1.47M |
| November 27, 2025 | 14.9 | 14.9 | 14.9 | 14.95 | 14.8 | 535,326 |
| November 26, 2025 | 14.8 | 14.95 | 14.95 | 15.1 | 14.8 | 1.42M |
| November 25, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.7 | 328,871 |
| November 24, 2025 | 14.7 | 14.7 | 14.7 | 14.75 | 14.65 | 2.02M |
| November 21, 2025 | 14.75 | 14.7 | 14.7 | 14.85 | 14.6 | 1.22M |
| November 20, 2025 | 14.65 | 14.75 | 14.75 | 14.8 | 14.65 | 795,322 |
| November 19, 2025 | 14.55 | 14.65 | 14.65 | 14.75 | 14.55 | 1.13M |
| November 18, 2025 | 14.3 | 14.65 | 14.65 | 14.65 | 14.25 | 2.36M |
| November 17, 2025 | 14.7 | 14.4 | 14.4 | 14.75 | 14.4 | 3.21M |
| November 14, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.75 | 1.08M |
| November 13, 2025 | 14.8 | 14.85 | 14.85 | 14.9 | 14.75 | 1.22M |
| November 12, 2025 | 14.7 | 14.8 | 14.8 | 14.8 | 14.65 | 702,943 |
| November 11, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.55 | 2.28M |
| November 10, 2025 | 14.75 | 14.75 | 14.75 | 14.85 | 14.7 | 1.34M |
| November 07, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.75 | 451,139 |
| November 06, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.8 | 665,270 |
| November 05, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.75 | 993,284 |
| November 04, 2025 | 14.8 | 14.9 | 14.9 | 14.95 | 14.75 | 1.81M |
| November 03, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.65 | 1.32M |
| October 31, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.6 | 3.14M |
| October 30, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.7 | 1.15M |
| October 29, 2025 | 14.7 | 14.8 | 14.8 | 14.85 | 14.7 | 2.18M |
| October 28, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.65 | 2.11M |
| October 27, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.7 | 2.14M |
| October 23, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.7 | 1.09M |
| October 22, 2025 | 14.8 | 14.85 | 14.85 | 14.9 | 14.65 | 1.37M |
| October 21, 2025 | 14.95 | 14.75 | 14.75 | 14.95 | 14.65 | 2.45M |
| October 20, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.7 | 1.21M |
| October 17, 2025 | 14.85 | 14.85 | 14.85 | 15 | 14.75 | 1.22M |
| October 16, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.75 | 1.15M |
| October 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.7 | 1.02M |
| October 14, 2025 | 14.9 | 14.85 | 14.85 | 15 | 14.8 | 1.42M |
| October 13, 2025 | 15.1 | 14.8 | 14.8 | 15.1 | 14.6 | 1.34M |
| October 09, 2025 | 15.05 | 15 | 15 | 15.1 | 15 | 634,761 |
| October 08, 2025 | 15.15 | 15 | 15 | 15.2 | 15 | 545,558 |
| October 07, 2025 | 15.05 | 15.05 | 15.05 | 15.2 | 15 | 980,109 |
| October 03, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.9 | 992,794 |
| October 02, 2025 | 15.45 | 15 | 15 | 15.5 | 15 | 2M |
| October 01, 2025 | 15.6 | 15.5 | 15.5 | 15.7 | 15.4 | 1.23M |
| September 30, 2025 | 16 | 15.6 | 15.6 | 16 | 15.55 | 978,630 |
| September 26, 2025 | 16.2 | 15.9 | 15.9 | 16.2 | 15.6 | 1.54M |
| September 25, 2025 | 15.95 | 16.2 | 16.2 | 16.2 | 15.8 | 3.71M |
| September 24, 2025 | 15.45 | 15.65 | 15.65 | 15.75 | 15.45 | 1.57M |
| September 23, 2025 | 15.35 | 15.45 | 15.45 | 15.7 | 15.35 | 1.7M |
| September 22, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.3 | 867,816 |
| September 19, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.25 | 1.41M |
| September 18, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.2 | 863,480 |
| September 17, 2025 | 15.15 | 15.2 | 15.2 | 15.35 | 15.15 | 1.04M |
| September 16, 2025 | 15.15 | 15.15 | 15.15 | 15.25 | 15.1 | 721,531 |
| September 15, 2025 | 15.15 | 15.15 | 15.15 | 15.35 | 15.15 | 1.12M |
| September 12, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.1 | 1.15M |
| September 11, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.05 | 922,910 |
| September 10, 2025 | 15.05 | 15.15 | 15.15 | 15.2 | 15 | 1.22M |
| September 09, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15.05 | 709,275 |
| September 08, 2025 | 15.1 | 15.15 | 15.15 | 15.15 | 15.05 | 1.09M |