16.30
-0.05(-0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.5 | 16.3 | 16.3 | 16.5 | 16.05 | 618,223 |
| January 13, 2026 | 16.75 | 16.35 | 16.35 | 16.75 | 16.1 | 811,226 |
| January 12, 2026 | 16.5 | 16.75 | 16.75 | 16.95 | 16.5 | 1.4M |
| January 09, 2026 | 16.4 | 16.25 | 16.25 | 16.4 | 15.9 | 972,244 |
| January 08, 2026 | 17.65 | 16.6 | 16.6 | 17.7 | 16.3 | 3.38M |
| January 07, 2026 | 15.05 | 16.3 | 16.3 | 16.3 | 15.05 | 2.32M |
| January 06, 2026 | 14.7 | 14.85 | 14.85 | 14.9 | 14.7 | 208,786 |
| January 05, 2026 | 15.45 | 14.65 | 14.65 | 15.45 | 14.5 | 417,511 |
| January 02, 2026 | 15.35 | 15.3 | 15.3 | 15.45 | 15.2 | 617,279 |
| December 31, 2025 | 15.7 | 15.35 | 15.35 | 16 | 15.25 | 1.4M |
| December 30, 2025 | 15 | 14.95 | 14.95 | 15 | 14.7 | 221,392 |
| December 29, 2025 | 15.05 | 15 | 15 | 15.1 | 14.75 | 630,812 |
| December 26, 2025 | 14.5 | 14.6 | 14.6 | 14.65 | 14.45 | 398,358 |
| December 24, 2025 | 14.3 | 14.45 | 14.45 | 14.5 | 14.25 | 324,082 |
| December 23, 2025 | 14.3 | 14.15 | 14.15 | 14.3 | 14.15 | 56,146 |
| December 22, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.1 | 93,178 |
| December 19, 2025 | 14.4 | 14.25 | 14.25 | 14.4 | 14.15 | 60,315 |
| December 18, 2025 | 14.1 | 14.15 | 14.15 | 14.15 | 14 | 107,158 |
| December 17, 2025 | 14.35 | 14.15 | 14.15 | 14.4 | 14.1 | 123,341 |
| December 16, 2025 | 14.45 | 14.15 | 14.15 | 14.5 | 14.1 | 171,735 |
| December 15, 2025 | 14.25 | 14.35 | 14.35 | 14.65 | 14.15 | 349,777 |
| December 12, 2025 | 14.35 | 14.1 | 14.1 | 14.5 | 14.1 | 331,741 |
| December 11, 2025 | 14.15 | 14.1 | 14.1 | 14.25 | 14.05 | 93,459 |
| December 10, 2025 | 14.2 | 14.25 | 14.25 | 14.3 | 14.15 | 113,225 |
| December 09, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.2 | 60,000 |
| December 08, 2025 | 14.15 | 14.4 | 14.4 | 14.55 | 14.15 | 139,091 |
| December 05, 2025 | 14.55 | 14.3 | 14.3 | 14.6 | 14.15 | 229,234 |
| December 04, 2025 | 14.8 | 14.6 | 14.6 | 14.85 | 14.6 | 225,146 |
| December 03, 2025 | 14.85 | 14.6 | 14.6 | 14.85 | 14.5 | 114,551 |
| December 02, 2025 | 14.7 | 14.65 | 14.65 | 14.8 | 14.5 | 226,273 |
| December 01, 2025 | 14.4 | 14.5 | 14.5 | 15 | 14.4 | 546,638 |
| November 28, 2025 | 14.3 | 14.4 | 14.4 | 14.5 | 14.15 | 213,172 |
| November 27, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.15 | 109,726 |
| November 26, 2025 | 14.15 | 14.3 | 14.3 | 14.75 | 14.15 | 835,302 |
| November 25, 2025 | 14.1 | 14 | 14 | 14.2 | 13.9 | 148,040 |
| November 24, 2025 | 13.6 | 14 | 14 | 14.15 | 13.6 | 408,568 |
| November 21, 2025 | 13.55 | 13.6 | 13.6 | 13.75 | 13.55 | 62,456 |
| November 20, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.65 | 58,360 |
| November 19, 2025 | 13.65 | 13.75 | 13.75 | 13.8 | 13.5 | 140,448 |
| November 18, 2025 | 13.8 | 13.8 | 13.8 | 13.9 | 13.55 | 123,075 |
| November 17, 2025 | 14.05 | 13.75 | 13.75 | 14.05 | 13.75 | 108,477 |
| November 14, 2025 | 13.95 | 14 | 14 | 14.15 | 13.75 | 192,372 |
| November 13, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 13.9 | 101,451 |
| November 12, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 13.85 | 99,000 |
| November 11, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.8 | 103,000 |
| November 10, 2025 | 14.1 | 13.9 | 13.9 | 14.2 | 13.75 | 166,347 |
| November 07, 2025 | 14 | 14.1 | 14.1 | 14.25 | 13.95 | 75,142 |
| November 06, 2025 | 14 | 14 | 14 | 14.2 | 13.9 | 159,573 |
| November 05, 2025 | 13.9 | 13.85 | 13.85 | 14.1 | 13.6 | 97,245 |
| November 04, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.9 | 103,495 |
| November 03, 2025 | 14.15 | 14 | 14 | 14.15 | 14 | 56,541 |
| October 31, 2025 | 14.15 | 14.1 | 14.1 | 14.25 | 13.95 | 165,845 |
| October 30, 2025 | 14.3 | 14.15 | 14.15 | 14.3 | 14.15 | 78,625 |
| October 29, 2025 | 14.4 | 14.25 | 14.25 | 14.4 | 14.2 | 142,260 |
| October 28, 2025 | 14.55 | 14.4 | 14.4 | 14.55 | 14.35 | 91,064 |
| October 27, 2025 | 14.55 | 14.4 | 14.4 | 14.55 | 14.3 | 145,985 |
| October 23, 2025 | 14.55 | 14.5 | 14.5 | 14.65 | 14.45 | 93,862 |
| October 22, 2025 | 14.6 | 14.55 | 14.55 | 14.7 | 14.4 | 155,361 |
| October 21, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.55 | 117,200 |
| October 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.5 | 149,848 |