16.50
+0.5(+3.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 16.15 | 16.5 | 16.5 | 16.95 | 16.15 | 659,586 |
| January 14, 2026 | 15.9 | 16 | 16 | 16.2 | 15.85 | 401,199 |
| January 13, 2026 | 16.2 | 16.05 | 16.05 | 16.2 | 15.95 | 166,603 |
| January 12, 2026 | 16.1 | 16.15 | 16.15 | 16.35 | 16.1 | 163,401 |
| January 09, 2026 | 16.3 | 16.1 | 16.1 | 16.3 | 16 | 154,642 |
| January 08, 2026 | 17.15 | 16.15 | 16.15 | 17.15 | 16 | 735,161 |
| January 07, 2026 | 15.8 | 17.1 | 17.1 | 17.35 | 15.8 | 1.43M |
| January 06, 2026 | 15.95 | 15.8 | 15.8 | 15.95 | 15.75 | 58,426 |
| January 05, 2026 | 15.9 | 15.8 | 15.8 | 16.3 | 15.8 | 230,886 |
| January 02, 2026 | 15.8 | 15.8 | 15.8 | 16 | 15.8 | 108,016 |
| December 31, 2025 | 15.85 | 15.8 | 15.8 | 15.95 | 15.8 | 166,107 |
| December 30, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.55 | 127,020 |
| December 29, 2025 | 15.8 | 15.7 | 15.7 | 15.95 | 15.7 | 325,724 |
| December 26, 2025 | 16 | 15.7 | 15.7 | 16.15 | 15.65 | 296,846 |
| December 24, 2025 | 15.85 | 16 | 16 | 16 | 15.75 | 120,907 |
| December 23, 2025 | 15.75 | 15.8 | 15.8 | 15.8 | 15.7 | 64,730 |
| December 22, 2025 | 15.8 | 15.75 | 15.75 | 15.8 | 15.65 | 64,010 |
| December 19, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.6 | 347,101 |
| December 18, 2025 | 15.7 | 15.65 | 15.65 | 15.8 | 15.6 | 54,060 |
| December 17, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.6 | 102,003 |
| December 16, 2025 | 15.8 | 15.55 | 15.55 | 15.9 | 15.55 | 160,615 |
| December 15, 2025 | 15.75 | 15.85 | 15.85 | 16 | 15.7 | 331,001 |
| December 12, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.7 | 90,140 |
| December 11, 2025 | 15.65 | 15.65 | 15.65 | 15.75 | 15.6 | 46,163 |
| December 10, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.65 | 32,000 |
| December 09, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.6 | 53,000 |
| December 08, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.65 | 270,896 |
| 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 |