13.90
-0.15(-1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 13.95 | 14.05 | 14.05 | 14.05 | 13.75 | 156,053 |
| November 07, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.9 | 142,135 |
| November 06, 2025 | 14 | 14 | 14 | 14 | 13.85 | 197,428 |
| November 05, 2025 | 13.9 | 13.9 | 13.9 | 13.95 | 13.7 | 304,974 |
| November 04, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.7 | 157,073 |
| November 03, 2025 | 13.8 | 13.7 | 13.7 | 13.85 | 13.7 | 298,190 |
| October 31, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.75 | 216,628 |
| October 30, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.75 | 259,078 |
| October 29, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.75 | 282,228 |
| October 28, 2025 | 14 | 13.9 | 13.9 | 14 | 13.75 | 199,750 |
| October 27, 2025 | 14 | 13.9 | 13.9 | 14 | 13.75 | 210,089 |
| October 23, 2025 | 14.05 | 14 | 14 | 14.05 | 13.85 | 134,160 |
| October 22, 2025 | 13.85 | 14 | 14 | 14 | 13.85 | 170,310 |
| October 21, 2025 | 14.05 | 13.85 | 13.85 | 14.05 | 13.7 | 226,042 |
| October 20, 2025 | 13.95 | 13.95 | 13.95 | 14.05 | 13.9 | 163,222 |
| October 17, 2025 | 13.95 | 14 | 14 | 14.15 | 13.8 | 323,386 |
| October 16, 2025 | 14.1 | 14 | 14 | 14.1 | 13.95 | 91,206 |
| October 15, 2025 | 14 | 13.95 | 13.95 | 14.15 | 13.9 | 147,668 |
| October 14, 2025 | 14 | 14.1 | 14.1 | 14.15 | 13.95 | 213,559 |
| October 13, 2025 | 14 | 14.1 | 14.1 | 14.1 | 13.85 | 146,374 |
| October 09, 2025 | 14.05 | 14.1 | 14.1 | 14.15 | 14 | 174,103 |
| October 08, 2025 | 13.95 | 14.05 | 14.05 | 14.05 | 13.9 | 131,532 |
| October 07, 2025 | 14 | 14 | 14 | 14 | 13.85 | 131,406 |
| October 03, 2025 | 14.05 | 14 | 14 | 14.05 | 13.75 | 223,165 |
| October 02, 2025 | 14 | 14.05 | 14.05 | 14.15 | 13.85 | 135,565 |
| October 01, 2025 | 14.15 | 13.95 | 13.95 | 14.2 | 13.95 | 217,197 |
| September 30, 2025 | 14.3 | 14.15 | 14.15 | 14.3 | 14.15 | 273,924 |
| September 26, 2025 | 14.05 | 14.2 | 14.2 | 14.2 | 13.9 | 373,611 |
| September 25, 2025 | 14.05 | 14.05 | 14.05 | 14.25 | 14 | 312,751 |
| September 24, 2025 | 13.95 | 14 | 14 | 14.15 | 13.85 | 321,805 |
| September 23, 2025 | 14 | 14 | 14 | 14 | 13.85 | 181,632 |
| September 22, 2025 | 14 | 14 | 14 | 14.05 | 13.9 | 183,242 |
| September 19, 2025 | 13.8 | 13.95 | 13.95 | 13.95 | 13.8 | 390,849 |
| September 18, 2025 | 13.95 | 13.8 | 13.8 | 13.95 | 13.8 | 225,742 |
| September 17, 2025 | 13.8 | 13.85 | 13.85 | 13.95 | 13.7 | 165,074 |
| September 16, 2025 | 13.8 | 13.85 | 13.85 | 13.85 | 13.75 | 154,679 |
| September 15, 2025 | 14.05 | 13.85 | 13.85 | 14.05 | 13.8 | 103,786 |
| September 12, 2025 | 13.9 | 13.95 | 13.95 | 13.95 | 13.75 | 175,386 |
| September 11, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.7 | 333,728 |
| September 10, 2025 | 14 | 13.95 | 13.95 | 14 | 13.9 | 267,005 |
| September 09, 2025 | 14.1 | 14.05 | 14.05 | 14.15 | 14 | 214,311 |
| September 08, 2025 | 14.15 | 14.1 | 14.1 | 14.2 | 14.1 | 162,141 |
| September 05, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14.05 | 138,104 |
| September 04, 2025 | 14.05 | 14.1 | 14.1 | 14.25 | 14.05 | 141,445 |
| September 03, 2025 | 14.15 | 14.05 | 14.05 | 14.2 | 14.05 | 184,788 |
| September 02, 2025 | 14.05 | 14.1 | 14.1 | 14.2 | 13.95 | 155,378 |
| September 01, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 14 | 146,430 |
| August 29, 2025 | 14.15 | 14.1 | 14.1 | 14.2 | 14.1 | 153,302 |
| August 28, 2025 | 14.15 | 14.15 | 14.15 | 14.25 | 14.05 | 175,991 |
| August 27, 2025 | 14.1 | 14.2 | 14.2 | 14.3 | 14.1 | 191,711 |
| August 26, 2025 | 14.45 | 14.3 | 14.3 | 14.55 | 14.25 | 176,507 |
| August 25, 2025 | 14.65 | 14.55 | 14.55 | 14.7 | 14.5 | 140,381 |
| August 22, 2025 | 14.5 | 14.6 | 14.6 | 14.75 | 14.35 | 163,928 |
| August 21, 2025 | 14.45 | 14.5 | 14.5 | 14.65 | 14.45 | 149,120 |
| August 20, 2025 | 14.65 | 14.45 | 14.45 | 14.65 | 14.35 | 148,759 |
| August 19, 2025 | 14.6 | 14.65 | 14.65 | 14.7 | 14.45 | 201,013 |
| August 18, 2025 | 14.4 | 14.6 | 14.6 | 14.8 | 14.4 | 413,109 |
| August 15, 2025 | 14.35 | 14.55 | 14.55 | 14.55 | 14.25 | 177,645 |
| August 14, 2025 | 14.3 | 14.35 | 14.35 | 14.45 | 14.2 | 296,254 |
| August 13, 2025 | 14.2 | 14.25 | 14.25 | 14.7 | 14.2 | 295,108 |