15.70
+0.05(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.75 | 15.7 | 15.7 | 15.9 | 15.7 | 277,107 |
| December 04, 2025 | 15.7 | 15.65 | 15.65 | 15.95 | 15.6 | 344,190 |
| December 03, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.6 | 107,000 |
| December 02, 2025 | 15.7 | 15.65 | 15.65 | 15.8 | 15.6 | 281,000 |
| December 01, 2025 | 15.65 | 15.6 | 15.6 | 16 | 15.6 | 215,227 |
| November 28, 2025 | 15.6 | 15.6 | 15.6 | 15.65 | 15.5 | 58,351 |
| November 27, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.6 | 115,000 |
| November 26, 2025 | 15.7 | 15.6 | 15.6 | 16.2 | 15.6 | 316,399 |
| November 25, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.05 | 72,159 |
| November 24, 2025 | 15.6 | 15.55 | 15.55 | 15.7 | 15.45 | 24,090 |
| November 21, 2025 | 15.55 | 15.45 | 15.45 | 15.55 | 15.45 | 28,436 |
| November 20, 2025 | 15.65 | 15.6 | 15.6 | 15.65 | 15.5 | 20,606 |
| November 19, 2025 | 15.45 | 15.45 | 15.45 | 15.7 | 15.35 | 28,320 |
| November 18, 2025 | 15.25 | 15.5 | 15.5 | 15.5 | 15 | 105,357 |
| November 17, 2025 | 15.35 | 15.45 | 15.45 | 15.5 | 15.3 | 73,167 |
| November 14, 2025 | 15.45 | 15.45 | 15.45 | 15.6 | 15.35 | 210,001 |
| November 13, 2025 | 15.65 | 15.5 | 15.5 | 15.8 | 15.45 | 261,202 |
| November 12, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.6 | 134,359 |
| November 11, 2025 | 15.8 | 15.65 | 15.65 | 15.9 | 15.65 | 132,850 |
| November 10, 2025 | 15.65 | 15.65 | 15.65 | 15.9 | 15.65 | 185,065 |
| November 07, 2025 | 15.6 | 15.65 | 15.65 | 16.05 | 15.6 | 364,274 |
| November 06, 2025 | 15.5 | 15.6 | 15.6 | 15.7 | 15.45 | 200,118 |
| November 05, 2025 | 15.7 | 15.45 | 15.45 | 15.7 | 15.3 | 216,354 |
| November 04, 2025 | 15.75 | 15.6 | 15.6 | 15.9 | 15.3 | 377,536 |
| November 03, 2025 | 16 | 15.95 | 15.95 | 16 | 15.8 | 56,305 |
| October 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | 72,041 |
| October 30, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.9 | 72,213 |
| October 29, 2025 | 15.8 | 16 | 16 | 16.05 | 15.8 | 146,705 |
| October 28, 2025 | 16.1 | 16 | 16 | 16.4 | 16 | 89,464 |
| October 27, 2025 | 16.2 | 16 | 16 | 16.25 | 15.95 | 231,386 |
| October 23, 2025 | 16.6 | 16 | 16 | 16.65 | 16 | 320,615 |
| October 22, 2025 | 16.9 | 16.65 | 16.65 | 17.15 | 16.65 | 214,290 |
| October 21, 2025 | 16.8 | 17 | 17 | 17.15 | 16.8 | 74,258 |
| October 20, 2025 | 17.05 | 17.05 | 17.05 | 17.2 | 16.8 | 57,326 |
| October 17, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 17 | 47,390 |
| October 16, 2025 | 17.1 | 17.15 | 17.15 | 17.3 | 16.95 | 60,079 |
| October 15, 2025 | 17.35 | 17.1 | 17.1 | 17.4 | 17 | 163,748 |
| October 14, 2025 | 17.9 | 17.35 | 17.35 | 18.2 | 17.35 | 150,879 |
| October 13, 2025 | 17.7 | 17.95 | 17.95 | 17.95 | 17.4 | 50,857 |
| October 09, 2025 | 17.8 | 18 | 18 | 18.1 | 17.8 | 78,247 |
| October 08, 2025 | 18.05 | 17.75 | 17.75 | 18.05 | 17.65 | 157,546 |
| October 07, 2025 | 18.15 | 18.05 | 18.05 | 18.2 | 18 | 119,330 |
| October 03, 2025 | 19.05 | 18.2 | 18.2 | 19.05 | 18 | 407,544 |
| October 02, 2025 | 21 | 19.05 | 19.05 | 21 | 19 | 656,765 |
| October 01, 2025 | 21.9 | 21 | 21 | 22.45 | 20.6 | 895,951 |
| September 30, 2025 | 20.45 | 21.9 | 21.9 | 22.2 | 20.4 | 341,585 |
| September 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 |
| September 26, 2025 | 21.55 | 20.35 | 20.35 | 21.7 | 20 | 988,468 |
| September 25, 2025 | 20.45 | 21.45 | 21.45 | 21.45 | 20.45 | 531,248 |
| September 24, 2025 | 19.1 | 19.5 | 19.5 | 20.65 | 19 | 339,978 |
| September 23, 2025 | 17.85 | 19.4 | 19.4 | 19.4 | 17.7 | 366,430 |
| September 22, 2025 | 17.7 | 17.65 | 17.65 | 18.1 | 17.45 | 82,067 |
| September 19, 2025 | 17.95 | 17.65 | 17.65 | 17.95 | 17.6 | 13,334 |
| September 18, 2025 | 17.65 | 17.65 | 17.65 | 17.7 | 17.4 | 42,050 |
| September 17, 2025 | 17.65 | 17.55 | 17.55 | 17.7 | 17.45 | 9,000 |
| September 16, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.4 | 38,050 |
| September 15, 2025 | 18.4 | 17.6 | 17.6 | 18.4 | 17.4 | 91,003 |
| September 12, 2025 | 18.85 | 18.4 | 18.4 | 19.35 | 18.35 | 174,002 |
| September 11, 2025 | 18.35 | 18.9 | 18.9 | 18.9 | 18.35 | 130,670 |
| September 10, 2025 | 18.4 | 18.3 | 18.3 | 18.45 | 18.2 | 71,350 |