14.30
-0.3(-2.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 14.65 | 14.75 | 14.75 | 15.1 | 14.65 | 284,870 |
| October 16, 2025 | 14.6 | 14.7 | 14.7 | 14.7 | 14.55 | 80,939 |
| October 15, 2025 | 14.8 | 14.6 | 14.6 | 14.95 | 14.6 | 224,452 |
| October 14, 2025 | 14.75 | 14.8 | 14.8 | 15.1 | 14.6 | 251,655 |
| October 13, 2025 | 14.3 | 14.6 | 14.6 | 14.6 | 14.3 | 176,101 |
| October 09, 2025 | 14.75 | 14.7 | 14.7 | 14.85 | 14.7 | 241,007 |
| October 08, 2025 | 14.4 | 14.65 | 14.65 | 14.8 | 14.4 | 122,287 |
| October 07, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.45 | 109,731 |
| October 03, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.55 | 138,478 |
| October 02, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.65 | 95,755 |
| October 01, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.75 | 143,473 |
| September 30, 2025 | 14.85 | 14.8 | 14.8 | 14.95 | 14.7 | 176,330 |
| September 26, 2025 | 15.35 | 14.85 | 14.85 | 15.35 | 14.7 | 485,778 |
| September 25, 2025 | 14.7 | 15.4 | 15.4 | 15.75 | 14.7 | 1.34M |
| September 24, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.5 | 220,597 |
| September 23, 2025 | 14.65 | 14.6 | 14.6 | 14.8 | 14.6 | 150,589 |
| September 22, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.6 | 226,265 |
| September 19, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.65 | 100,170 |
| September 18, 2025 | 14.6 | 14.85 | 14.85 | 15 | 14.6 | 230,026 |
| September 17, 2025 | 14.55 | 14.75 | 14.75 | 14.85 | 14.55 | 185,659 |
| September 16, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.45 | 186,869 |
| September 15, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.55 | 137,955 |
| September 12, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.2 | 186,024 |
| September 11, 2025 | 15.3 | 14.6 | 14.6 | 15.3 | 14.55 | 398,549 |
| September 10, 2025 | 15.15 | 15.2 | 15.2 | 15.4 | 14.9 | 452,323 |
| September 09, 2025 | 15.1 | 15.25 | 15.25 | 15.3 | 15.1 | 118,793 |
| September 08, 2025 | 15.25 | 15.2 | 15.2 | 15.3 | 15.05 | 277,442 |