14.10
-0.2(-1.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.05 | 133,474 |
| December 04, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.2 | 180,269 |
| December 03, 2025 | 14.65 | 14.35 | 14.35 | 14.65 | 14.3 | 206,888 |
| December 02, 2025 | 14.35 | 14.4 | 14.4 | 14.5 | 14.25 | 269,662 |
| December 01, 2025 | 14.1 | 14.15 | 14.15 | 14.7 | 14 | 631,478 |
| November 28, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 13.8 | 256,844 |
| November 27, 2025 | 13.8 | 13.9 | 13.9 | 14.05 | 13.6 | 136,982 |
| November 26, 2025 | 13.7 | 13.75 | 13.75 | 14.4 | 13.7 | 640,977 |
| November 25, 2025 | 13.3 | 13.3 | 13.3 | 13.4 | 13.25 | 118,082 |
| November 24, 2025 | 13 | 13.2 | 13.2 | 13.5 | 13 | 267,377 |
| November 21, 2025 | 13.35 | 13 | 13 | 13.35 | 13 | 314,754 |
| November 20, 2025 | 13.3 | 13.25 | 13.25 | 13.5 | 13.15 | 149,808 |
| November 19, 2025 | 13.3 | 13.3 | 13.3 | 13.35 | 13.2 | 302,201 |
| November 18, 2025 | 13.5 | 13.4 | 13.4 | 13.55 | 13.35 | 240,786 |
| November 17, 2025 | 13.95 | 13.65 | 13.65 | 14 | 13.65 | 322,409 |
| November 14, 2025 | 14.1 | 13.9 | 13.9 | 14.25 | 13.9 | 178,945 |
| November 13, 2025 | 14.1 | 14.1 | 14.1 | 14.25 | 14.05 | 102,077 |
| November 12, 2025 | 13.95 | 14.1 | 14.1 | 14.15 | 13.85 | 169,547 |
| November 11, 2025 | 13.9 | 13.8 | 13.8 | 14 | 13.8 | 135,398 |
| November 10, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.75 | 222,444 |
| November 07, 2025 | 14.15 | 14.15 | 14.15 | 14.2 | 14.05 | 113,741 |
| November 06, 2025 | 14.05 | 14.2 | 14.2 | 14.4 | 14.05 | 207,785 |
| November 05, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 13.85 | 271,733 |
| November 04, 2025 | 14.3 | 14.1 | 14.1 | 14.35 | 14.1 | 267,288 |
| November 03, 2025 | 14.5 | 14.35 | 14.35 | 14.55 | 14.3 | 190,285 |
| October 31, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.5 | 173,397 |
| October 30, 2025 | 14.85 | 14.6 | 14.6 | 14.85 | 14.6 | 235,695 |
| October 29, 2025 | 14.9 | 14.9 | 14.9 | 15.1 | 14.8 | 288,121 |
| October 28, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.9 | 171,729 |
| October 27, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.85 | 230,011 |
| October 23, 2025 | 15.1 | 15 | 15 | 15.2 | 15 | 140,789 |
| October 22, 2025 | 14.85 | 15.1 | 15.1 | 15.3 | 14.85 | 141,475 |
| October 21, 2025 | 15.35 | 15 | 15 | 15.45 | 15 | 284,202 |
| October 20, 2025 | 15.4 | 15.25 | 15.25 | 15.45 | 15.1 | 154,317 |
| October 17, 2025 | 15.3 | 15.25 | 15.25 | 15.7 | 15.25 | 439,284 |
| October 16, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 124,733 |
| October 15, 2025 | 15.5 | 15.1 | 15.1 | 15.6 | 15.1 | 416,826 |
| October 14, 2025 | 15 | 15.45 | 15.45 | 16 | 14.9 | 1.04M |
| October 13, 2025 | 14.75 | 14.9 | 14.9 | 15 | 14.55 | 217,495 |
| October 09, 2025 | 15.25 | 15.1 | 15.1 | 15.35 | 15.1 | 148,360 |
| October 08, 2025 | 15 | 15.1 | 15.1 | 15.25 | 14.95 | 165,540 |
| October 07, 2025 | 14.95 | 15 | 15 | 15.2 | 14.9 | 180,823 |
| October 03, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.9 | 192,103 |
| October 02, 2025 | 15.25 | 15.05 | 15.05 | 15.25 | 14.95 | 238,459 |
| October 01, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15.15 | 204,721 |
| September 30, 2025 | 15.3 | 15.15 | 15.15 | 15.4 | 15.15 | 236,630 |
| September 29, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0 |
| September 26, 2025 | 15.85 | 15.4 | 15.4 | 15.85 | 15.3 | 327,395 |
| September 25, 2025 | 15.3 | 15.65 | 15.65 | 16.15 | 15.3 | 1.17M |
| September 24, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 15.05 | 174,948 |
| September 23, 2025 | 15.4 | 15.15 | 15.15 | 15.45 | 15.1 | 249,709 |
| September 22, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.15 | 335,064 |
| September 19, 2025 | 15.15 | 15.2 | 15.2 | 15.35 | 15.15 | 251,905 |
| September 18, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 246,759 |
| September 17, 2025 | 15.05 | 15.1 | 15.1 | 15.4 | 15.05 | 387,227 |
| September 16, 2025 | 15.15 | 15.05 | 15.05 | 15.15 | 14.95 | 258,069 |
| September 15, 2025 | 14.9 | 15 | 15 | 15.15 | 14.75 | 389,571 |
| September 12, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.7 | 188,440 |
| September 11, 2025 | 14.85 | 14.6 | 14.6 | 14.9 | 14.6 | 389,497 |
| September 10, 2025 | 14.95 | 14.8 | 14.8 | 15.15 | 14.7 | 580,858 |